Australia markets close in 3 hours 1 minute

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.96-1.36 (-1.30%)
At close: 04:00PM EST
102.88 -0.08 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203C001100002023-02-02 3:31PM EST2023-02-030.020.020.03-0.08-80.00%3641361.72%
WYNN230210C001100002023-02-02 3:39PM EST2023-02-100.370.390.48-0.13-26.00%10,13626341.80%
WYNN230217C001100002023-02-02 2:34PM EST2023-02-171.241.211.43-0.40-24.39%1,3961,99846.53%
WYNN230224C001100002023-02-01 3:48PM EST2023-02-242.211.201.870.00-824043.65%
WYNN230303C001100002023-02-02 2:49PM EST2023-03-032.001.602.27-0.70-25.93%64842.00%
WYNN230310C001100002023-01-26 1:50PM EST2023-03-102.722.322.870.00--142.87%
WYNN230317C001100002023-02-02 2:42PM EST2023-03-172.913.053.25-0.64-18.03%5382,12442.15%
WYNN230519C001100002023-02-02 2:53PM EST2023-05-196.506.656.90-0.90-12.16%83152143.92%
WYNN230616C001100002023-02-02 3:47PM EST2023-06-167.687.958.15-1.01-11.62%372,36044.14%
WYNN230915C001100002023-02-02 3:34PM EST2023-09-1510.8011.2011.45-1.37-11.26%1665044.31%
WYNN240119C001100002023-02-02 12:12PM EST2024-01-1915.8315.2515.65-0.42-2.58%27976245.91%
WYNN250117C001100002023-02-02 2:10PM EST2025-01-1724.4023.7025.10+1.35+5.86%516248.84%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN230203P001100002023-02-02 12:01PM EST2023-02-037.016.858.55+1.31+22.98%527131.74%
WYNN230210P001100002023-02-02 10:14AM EST2023-02-108.107.158.45+1.70+26.56%1563.28%
WYNN230217P001100002023-02-02 3:01PM EST2023-02-179.158.058.50+0.55+6.40%161746.97%
WYNN230303P001100002023-02-02 9:36AM EST2023-03-038.208.709.55-0.80-8.89%1244.34%
WYNN230310P001100002023-01-26 10:59AM EST2023-03-1010.409.109.650.00--140.66%
WYNN230317P001100002023-02-02 1:06PM EST2023-03-179.359.659.85-1.00-9.66%46738.77%
WYNN230519P001100002023-02-01 11:25AM EST2023-05-1912.6012.4012.600.00-101837.77%
WYNN230616P001100002023-02-01 1:36PM EST2023-06-1613.8513.3513.650.00-58437.90%
WYNN230915P001100002023-02-01 11:08AM EST2023-09-1515.8015.3015.850.00-2936.13%
WYNN240119P001100002023-02-01 12:20PM EST2024-01-1918.5018.1518.50-0.20-1.07%2521535.53%
WYNN250117P001100002022-12-27 3:46PM EST2025-01-1735.5523.1524.200.00-15534.84%