Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203C00110000 | 2023-02-02 3:31PM EST | 2023-02-03 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 36 | 413 | 61.72% |
| WYNN230210C00110000 | 2023-02-02 3:39PM EST | 2023-02-10 | 0.37 | 0.39 | 0.48 | -0.13 | -26.00% | 10,136 | 263 | 41.80% |
| WYNN230217C00110000 | 2023-02-02 2:34PM EST | 2023-02-17 | 1.24 | 1.21 | 1.43 | -0.40 | -24.39% | 1,396 | 1,998 | 46.53% |
| WYNN230224C00110000 | 2023-02-01 3:48PM EST | 2023-02-24 | 2.21 | 1.20 | 1.87 | 0.00 | - | 8 | 240 | 43.65% |
| WYNN230303C00110000 | 2023-02-02 2:49PM EST | 2023-03-03 | 2.00 | 1.60 | 2.27 | -0.70 | -25.93% | 6 | 48 | 42.00% |
| WYNN230310C00110000 | 2023-01-26 1:50PM EST | 2023-03-10 | 2.72 | 2.32 | 2.87 | 0.00 | - | - | 1 | 42.87% |
| WYNN230317C00110000 | 2023-02-02 2:42PM EST | 2023-03-17 | 2.91 | 3.05 | 3.25 | -0.64 | -18.03% | 538 | 2,124 | 42.15% |
| WYNN230519C00110000 | 2023-02-02 2:53PM EST | 2023-05-19 | 6.50 | 6.65 | 6.90 | -0.90 | -12.16% | 831 | 521 | 43.92% |
| WYNN230616C00110000 | 2023-02-02 3:47PM EST | 2023-06-16 | 7.68 | 7.95 | 8.15 | -1.01 | -11.62% | 37 | 2,360 | 44.14% |
| WYNN230915C00110000 | 2023-02-02 3:34PM EST | 2023-09-15 | 10.80 | 11.20 | 11.45 | -1.37 | -11.26% | 16 | 650 | 44.31% |
| WYNN240119C00110000 | 2023-02-02 12:12PM EST | 2024-01-19 | 15.83 | 15.25 | 15.65 | -0.42 | -2.58% | 279 | 762 | 45.91% |
| WYNN250117C00110000 | 2023-02-02 2:10PM EST | 2025-01-17 | 24.40 | 23.70 | 25.10 | +1.35 | +5.86% | 5 | 162 | 48.84% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203P00110000 | 2023-02-02 12:01PM EST | 2023-02-03 | 7.01 | 6.85 | 8.55 | +1.31 | +22.98% | 5 | 27 | 131.74% |
| WYNN230210P00110000 | 2023-02-02 10:14AM EST | 2023-02-10 | 8.10 | 7.15 | 8.45 | +1.70 | +26.56% | 1 | 5 | 63.28% |
| WYNN230217P00110000 | 2023-02-02 3:01PM EST | 2023-02-17 | 9.15 | 8.05 | 8.50 | +0.55 | +6.40% | 16 | 17 | 46.97% |
| WYNN230303P00110000 | 2023-02-02 9:36AM EST | 2023-03-03 | 8.20 | 8.70 | 9.55 | -0.80 | -8.89% | 1 | 2 | 44.34% |
| WYNN230310P00110000 | 2023-01-26 10:59AM EST | 2023-03-10 | 10.40 | 9.10 | 9.65 | 0.00 | - | - | 1 | 40.66% |
| WYNN230317P00110000 | 2023-02-02 1:06PM EST | 2023-03-17 | 9.35 | 9.65 | 9.85 | -1.00 | -9.66% | 4 | 67 | 38.77% |
| WYNN230519P00110000 | 2023-02-01 11:25AM EST | 2023-05-19 | 12.60 | 12.40 | 12.60 | 0.00 | - | 10 | 18 | 37.77% |
| WYNN230616P00110000 | 2023-02-01 1:36PM EST | 2023-06-16 | 13.85 | 13.35 | 13.65 | 0.00 | - | 5 | 84 | 37.90% |
| WYNN230915P00110000 | 2023-02-01 11:08AM EST | 2023-09-15 | 15.80 | 15.30 | 15.85 | 0.00 | - | 2 | 9 | 36.13% |
| WYNN240119P00110000 | 2023-02-01 12:20PM EST | 2024-01-19 | 18.50 | 18.15 | 18.50 | -0.20 | -1.07% | 25 | 215 | 35.53% |
| WYNN250117P00110000 | 2022-12-27 3:46PM EST | 2025-01-17 | 35.55 | 23.15 | 24.20 | 0.00 | - | 1 | 55 | 34.84% |
© 2023 Yahoo. All rights reserved.
