Australia markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.99-1.44 (-1.67%)
At close: 04:00PM EST
84.75 -0.24 (-0.28%)
After hours: 07:15PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221216C000800002022-12-09 3:29PM EST2022-12-165.605.705.90-1.24-18.13%463,73356.45%
WYNN221223C000800002022-12-09 2:48PM EST2022-12-236.646.256.65-1.11-14.32%1215852.56%
WYNN221230C000800002022-12-09 10:57AM EST2022-12-307.516.857.05-0.96-11.33%110150.27%
WYNN230106C000800002022-12-09 1:30PM EST2023-01-067.527.408.00-1.57-17.27%103252.69%
WYNN230120C000800002022-12-09 3:47PM EST2023-01-208.718.608.75-0.85-8.89%2824,05752.43%
WYNN230317C000800002022-12-09 2:23PM EST2023-03-1712.7512.2512.50-0.75-5.56%467456.96%
WYNN230616C000800002022-12-05 12:41PM EST2023-06-1616.5716.1016.300.00-590557.68%
WYNN240119C000800002022-12-09 2:46PM EST2024-01-1922.4522.1022.45+0.40+1.81%1061,11757.57%
WYNN250117C000800002022-12-05 9:40AM EST2025-01-1729.6028.9530.75-0.75-2.47%25258.82%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WYNN221216P000800002022-12-09 3:58PM EST2022-12-160.720.700.76+0.08+12.50%2631,30654.00%
WYNN221223P000800002022-12-09 2:43PM EST2022-12-231.221.241.31+0.12+10.91%3713349.78%
WYNN221230P000800002022-12-09 3:47PM EST2022-12-301.731.701.81+0.28+19.31%166148.10%
WYNN230106P000800002022-12-09 1:54PM EST2023-01-062.282.232.45+0.21+10.14%259449.56%
WYNN230113P000800002022-12-09 10:53AM EST2023-01-132.692.802.95+0.01+0.37%18849.71%
WYNN230120P000800002022-12-09 3:58PM EST2023-01-203.303.203.35+0.30+10.00%353,99149.23%
WYNN230317P000800002022-12-09 3:51PM EST2023-03-176.506.306.50+0.65+11.11%2155150.99%
WYNN230616P000800002022-12-09 11:36AM EST2023-06-169.009.259.40+0.80+9.76%2974149.81%
WYNN240119P000800002022-12-07 1:21PM EST2024-01-1913.3613.1013.550.00-10046.35%
WYNN250117P000800002022-12-09 3:37PM EST2025-01-1718.6717.7519.25+0.82+4.59%2165046.19%