Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00090000 | 2024-05-03 2:19PM EDT | 2024-05-10 | 6.90 | 7.20 | 7.55 | +2.88 | +71.64% | 80 | 23 | 55.23% |
| WYNN240517C00090000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 7.30 | 7.35 | 7.65 | +1.28 | +21.26% | 2 | 48 | 44.61% |
| WYNN240524C00090000 | 2024-04-25 1:07PM EDT | 2024-05-24 | 7.75 | 7.55 | 9.80 | 0.00 | - | - | 4 | 51.05% |
| WYNN240531C00090000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 6.50 | 7.65 | 9.05 | 0.00 | - | 1 | 4 | 48.46% |
| WYNN240621C00090000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 7.95 | 8.70 | 10.10 | 0.00 | - | 26 | 30,302 | 45.31% |
| WYNN240719C00090000 | 2024-04-30 2:41PM EDT | 2024-07-19 | 7.65 | 8.40 | 10.00 | 0.00 | - | 18 | 23 | 35.50% |
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 2024-08-16 | 16.80 | 9.10 | 12.35 | 0.00 | - | 1 | 1 | 43.07% |
| WYNN240920C00090000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 9.40 | 12.05 | 14.50 | 0.00 | - | 1 | 157 | 47.07% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 13.80 | 12.95 | 14.95 | 0.00 | - | 10 | 30 | 44.82% |
| WYNN241115C00090000 | 2024-04-23 3:20PM EDT | 2024-11-15 | 16.01 | 13.85 | 15.15 | 0.00 | - | 6 | 12 | 42.26% |
| WYNN241220C00090000 | 2024-05-02 9:54AM EDT | 2024-12-20 | 12.50 | 14.80 | 15.95 | 0.00 | - | 10 | 11 | 41.73% |
| WYNN250117C00090000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 15.45 | 15.55 | 16.75 | +1.90 | +14.02% | 13 | 869 | 42.05% |
| WYNN250620C00090000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 20.30 | 19.05 | 22.00 | 0.00 | - | 4 | 117 | 47.07% |
| WYNN251219C00090000 | 2024-04-04 12:02PM EDT | 2025-12-19 | 32.50 | 21.90 | 22.85 | 0.00 | - | 2 | 109 | 41.08% |
| WYNN260116C00090000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 21.65 | 22.40 | 23.30 | 0.00 | - | 3 | 167 | 41.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00090000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.50 | 0.46 | 0.52 | -0.30 | -37.50% | 59 | 860 | 50.68% |
| WYNN240517P00090000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.70 | 0.67 | 0.73 | -0.62 | -46.97% | 25 | 1,289 | 40.43% |
| WYNN240524P00090000 | 2024-05-01 9:42AM EDT | 2024-05-24 | 1.16 | 0.80 | 1.02 | -0.72 | -38.30% | 1 | 28 | 37.67% |
| WYNN240531P00090000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 1.13 | 1.05 | 1.23 | -1.16 | -50.66% | 8 | 19 | 35.35% |
| WYNN240621P00090000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.73 | 1.62 | 1.83 | -0.42 | -19.53% | 3 | 3,706 | 32.23% |
| WYNN240719P00090000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 2.60 | 2.44 | 2.54 | -0.75 | -22.39% | 10 | 317 | 30.58% |
| WYNN240816P00090000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 3.50 | 3.35 | 3.55 | +0.14 | +4.17% | 9 | 1,862 | 31.84% |
| WYNN240920P00090000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 4.81 | 4.15 | 4.35 | 0.00 | - | 2 | 188 | 31.35% |
| WYNN241018P00090000 | 2024-04-22 10:13AM EDT | 2024-10-18 | 5.25 | 4.75 | 5.85 | 0.00 | - | 2 | 51 | 34.94% |
| WYNN241115P00090000 | 2024-04-30 2:19PM EDT | 2024-11-15 | 6.85 | 5.50 | 5.70 | 0.00 | - | 3 | 393 | 31.76% |
| WYNN241220P00090000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 6.15 | 6.25 | 6.50 | 0.00 | - | 8 | 42 | 32.11% |
| WYNN250117P00090000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 8.00 | 6.70 | 7.25 | 0.00 | - | 28 | 1,771 | 32.83% |
| WYNN250620P00090000 | 2024-05-03 12:25PM EDT | 2025-06-20 | 9.65 | 9.50 | 9.85 | -1.05 | -9.81% | 20 | 399 | 32.83% |
| WYNN251219P00090000 | 2024-04-30 3:50PM EDT | 2025-12-19 | 11.90 | 11.45 | 12.10 | 0.00 | - | 1 | 415 | 32.26% |
| WYNN260116P00090000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 12.00 | 9.60 | 12.20 | -1.02 | -7.83% | 2 | 707 | 31.75% |
© 2024 Yahoo. All rights reserved.