Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 12.95 | 17.05 | 0.00 | - | 1 | 1 | 81.25% |
| WYNN240503C00090000 | 2024-04-16 2:51PM EDT | 90.00 | 10.34 | 4.20 | 5.80 | 0.00 | - | - | 1 | 67.97% |
| WYNN240503C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 4.31 | 2.53 | 2.84 | 0.00 | - | 5 | 967 | 43.21% |
| WYNN240503C00094000 | 2024-04-26 1:57PM EDT | 94.00 | 3.25 | 1.93 | 2.09 | 0.00 | - | 2 | 1,004 | 39.94% |
| WYNN240503C00095000 | 2024-04-30 10:35AM EDT | 95.00 | 1.42 | 1.40 | 1.52 | -1.33 | -48.36% | 71 | 73 | 39.06% |
| WYNN240503C00096000 | 2024-04-30 10:35AM EDT | 96.00 | 0.96 | 0.93 | 1.00 | -0.81 | -45.76% | 651 | 83 | 36.87% |
| WYNN240503C00097000 | 2024-04-30 10:21AM EDT | 97.00 | 0.73 | 0.60 | 0.71 | -0.66 | -47.48% | 8 | 144 | 37.99% |
| WYNN240503C00098000 | 2024-04-30 10:28AM EDT | 98.00 | 0.40 | 0.37 | 0.48 | -0.62 | -60.78% | 792 | 2,157 | 38.57% |
| WYNN240503C00099000 | 2024-04-30 10:28AM EDT | 99.00 | 0.25 | 0.18 | 0.26 | -0.37 | -59.68% | 17 | 692 | 36.67% |
| WYNN240503C00100000 | 2024-04-30 10:35AM EDT | 100.00 | 0.12 | 0.09 | 0.15 | -0.37 | -75.51% | 71 | 467 | 36.52% |
| WYNN240503C00101000 | 2024-04-30 9:49AM EDT | 101.00 | 0.08 | 0.04 | 0.59 | -0.13 | -61.90% | 16 | 249 | 50.78% |
| WYNN240503C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 57 | 222 | 47.27% |
| WYNN240503C00103000 | 2024-04-29 1:32PM EDT | 103.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 42 | 280 | 87.99% |
| WYNN240503C00104000 | 2024-04-29 12:48PM EDT | 104.00 | 0.05 | 0.01 | 1.87 | 0.00 | - | 30 | 341 | 94.19% |
| WYNN240503C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | 13 | 471 | 66.50% |
| WYNN240503C00106000 | 2024-04-23 2:39PM EDT | 106.00 | 0.28 | 0.00 | 0.77 | 0.00 | - | 13 | 50 | 80.86% |
| WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 2.07 | 0.00 | - | 6 | 207 | 115.48% |
| WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 64.65% |
| WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.77 | 0.00 | - | 1 | 34 | 120.31% |
| WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 57.81% |
| WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 8 | 136.18% |
| WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 86 | 60.94% |
| WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.77 | 0.00 | - | 3 | 40 | 140.63% |
| WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.67 | 0.00 | - | 8 | 9 | 143.07% |
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 27 | 158.40% |
| WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 22 | 163.18% |
| WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 1.47 | 0.00 | - | 1 | 5 | 151.66% |
| WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 2.12 | 0.00 | - | - | 8 | 177.05% |
| WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 1 | 11 | 181.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 195.51% |
| WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 147.46% |
| WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 1 | 99.02% |
| WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 92.58% |
| WYNN240503P00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 71 | 64.06% |
| WYNN240503P00086000 | 2024-04-29 9:53AM EDT | 86.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 8 | 11 | 79.10% |
| WYNN240503P00087000 | 2024-04-30 10:28AM EDT | 87.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 101 | 139 | 48.44% |
| WYNN240503P00088000 | 2024-04-30 10:25AM EDT | 88.00 | 0.05 | 0.00 | 0.12 | -0.09 | -64.29% | 10 | 120 | 47.07% |
| WYNN240503P00089000 | 2024-04-26 1:50PM EDT | 89.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 143 | 182 | 42.19% |
| WYNN240503P00090000 | 2024-04-29 2:32PM EDT | 90.00 | 0.07 | 0.16 | 0.24 | 0.00 | - | 1,135 | 727 | 42.97% |
| WYNN240503P00091000 | 2024-04-30 10:28AM EDT | 91.00 | 0.28 | 0.26 | 0.37 | +0.18 | +180.00% | 101 | 328 | 42.24% |
| WYNN240503P00092000 | 2024-04-30 10:29AM EDT | 92.00 | 0.51 | 0.39 | 0.57 | +0.35 | +218.75% | 21 | 187 | 41.94% |
| WYNN240503P00093000 | 2024-04-30 9:55AM EDT | 93.00 | 0.58 | 0.73 | 0.83 | +0.20 | +52.63% | 41 | 86 | 41.26% |
| WYNN240503P00094000 | 2024-04-30 10:37AM EDT | 94.00 | 1.08 | 1.08 | 1.17 | +0.63 | +140.00% | 67 | 382 | 40.48% |
| WYNN240503P00095000 | 2024-04-30 10:35AM EDT | 95.00 | 1.57 | 1.52 | 1.58 | +0.77 | +96.25% | 47 | 588 | 39.06% |
| WYNN240503P00096000 | 2024-04-30 10:37AM EDT | 96.00 | 2.09 | 2.03 | 2.11 | +0.99 | +90.00% | 36 | 277 | 38.18% |
| WYNN240503P00097000 | 2024-04-30 9:38AM EDT | 97.00 | 2.50 | 2.56 | 2.97 | +0.87 | +53.37% | 5 | 206 | 43.70% |
| WYNN240503P00098000 | 2024-04-29 3:37PM EDT | 98.00 | 2.22 | 3.35 | 3.70 | 0.00 | - | 65 | 391 | 43.80% |
| WYNN240503P00099000 | 2024-04-30 10:18AM EDT | 99.00 | 4.50 | 4.20 | 6.15 | +1.58 | +54.11% | 2 | 177 | 65.92% |
| WYNN240503P00100000 | 2024-04-30 10:29AM EDT | 100.00 | 5.44 | 3.95 | 6.95 | +1.79 | +49.04% | 1 | 114 | 96.14% |
| WYNN240503P00101000 | 2024-04-30 9:59AM EDT | 101.00 | 5.60 | 4.15 | 7.95 | +1.63 | +41.06% | 3 | 104 | 103.96% |
| WYNN240503P00102000 | 2024-04-30 10:18AM EDT | 102.00 | 6.90 | 5.05 | 9.00 | +1.04 | +17.75% | 56 | 190 | 112.94% |
| WYNN240503P00103000 | 2024-04-30 10:18AM EDT | 103.00 | 7.88 | 6.05 | 9.95 | +1.08 | +15.88% | 56 | 170 | 118.75% |
| WYNN240503P00104000 | 2024-04-29 2:37PM EDT | 104.00 | 7.60 | 7.05 | 10.95 | 0.00 | - | 6 | 30 | 125.73% |
| WYNN240503P00105000 | 2024-04-24 2:07PM EDT | 105.00 | 8.10 | 8.05 | 12.00 | 0.00 | - | 10 | 640 | 134.08% |
| WYNN240503P00106000 | 2024-04-22 9:37AM EDT | 106.00 | 9.80 | 9.00 | 12.95 | 0.00 | - | 2 | 2 | 139.06% |
| WYNN240503P00107000 | 2024-04-25 10:19AM EDT | 107.00 | 10.23 | 10.10 | 14.00 | 0.00 | - | 33 | 33 | 147.07% |
| WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 10.90 | 14.95 | 0.00 | - | 41 | 0 | 151.66% |
| WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 12.10 | 16.05 | 0.00 | - | - | 0 | 54.69% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 110.00 | 9.05 | 12.90 | 17.00 | 0.00 | - | 2 | 1 | 165.38% |
| WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 15.10 | 19.00 | 0.00 | - | - | 0 | 176.90% |
© 2024 Yahoo. All rights reserved.