Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-03 12:56PM EDT | 80.00 | 16.84 | 14.85 | 17.05 | 0.00 | - | 1 | 1 | 120.51% |
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 9.60 | 9.45 | 12.05 | 0.00 | - | 1 | 5 | 150.59% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 9.35 | 11.00 | 0.00 | - | 2 | 2 | 96.78% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 7.45 | 9.05 | 0.00 | - | - | 1 | 85.55% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 6.50 | 8.05 | 0.00 | - | 3 | 0 | 78.81% |
| WYNN240510C00090000 | 2024-05-08 3:41PM EDT | 90.00 | 5.50 | 3.70 | 7.85 | -2.23 | -28.85% | 12 | 76 | 130.76% |
| WYNN240510C00091000 | 2024-05-03 1:56PM EDT | 91.00 | 6.50 | 4.50 | 6.05 | 0.00 | - | 90 | 58 | 62.11% |
| WYNN240510C00092000 | 2024-05-08 3:41PM EDT | 92.00 | 3.52 | 2.91 | 4.95 | -2.51 | -41.63% | 1 | 33 | 78.52% |
| WYNN240510C00093000 | 2024-05-08 11:12AM EDT | 93.00 | 2.18 | 2.64 | 3.10 | -2.71 | -55.42% | 427 | 885 | 37.60% |
| WYNN240510C00094000 | 2024-05-08 2:22PM EDT | 94.00 | 1.61 | 1.83 | 2.43 | -2.81 | -63.57% | 368 | 723 | 40.28% |
| WYNN240510C00095000 | 2024-05-08 3:55PM EDT | 95.00 | 1.30 | 1.24 | 1.33 | -2.48 | -65.61% | 1,027 | 1,400 | 26.27% |
| WYNN240510C00096000 | 2024-05-08 3:54PM EDT | 96.00 | 0.70 | 0.69 | 0.78 | -2.48 | -77.99% | 529 | 584 | 25.93% |
| WYNN240510C00097000 | 2024-05-08 3:54PM EDT | 97.00 | 0.38 | 0.37 | 0.40 | -2.25 | -85.55% | 4,727 | 1,870 | 25.49% |
| WYNN240510C00098000 | 2024-05-08 3:59PM EDT | 98.00 | 0.20 | 0.17 | 0.25 | -1.99 | -90.87% | 912 | 1,457 | 28.42% |
| WYNN240510C00099000 | 2024-05-08 3:59PM EDT | 99.00 | 0.08 | 0.08 | 0.17 | -1.68 | -95.45% | 769 | 964 | 31.74% |
| WYNN240510C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.07 | 0.07 | 0.10 | -1.28 | -94.81% | 3,534 | 3,116 | 33.40% |
| WYNN240510C00101000 | 2024-05-08 3:53PM EDT | 101.00 | 0.05 | 0.05 | 0.10 | -0.95 | -95.00% | 205 | 1,371 | 39.06% |
| WYNN240510C00102000 | 2024-05-08 3:52PM EDT | 102.00 | 0.04 | 0.04 | 0.08 | -0.81 | -95.29% | 127 | 314 | 42.38% |
| WYNN240510C00103000 | 2024-05-08 3:40PM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.57 | -95.00% | 395 | 588 | 41.99% |
| WYNN240510C00104000 | 2024-05-08 3:35PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.40 | -93.02% | 405 | 1,512 | 44.53% |
| WYNN240510C00105000 | 2024-05-08 3:42PM EDT | 105.00 | 0.05 | 0.01 | 0.05 | -0.30 | -85.71% | 597 | 739 | 52.73% |
| WYNN240510C00106000 | 2024-05-08 11:37AM EDT | 106.00 | 0.01 | 0.01 | 0.07 | -0.22 | -95.65% | 65 | 382 | 55.47% |
| WYNN240510C00107000 | 2024-05-08 2:32PM EDT | 107.00 | 0.05 | 0.01 | 0.02 | -0.13 | -72.22% | 21 | 83 | 52.34% |
| WYNN240510C00108000 | 2024-05-08 2:12PM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 57 | 130 | 56.25% |
| WYNN240510C00109000 | 2024-05-08 2:07PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 76 | 289 | 53.13% |
| WYNN240510C00110000 | 2024-05-08 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 393 | 56.25% |
| WYNN240510C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 64.06% |
| WYNN240510C00112000 | 2024-05-07 10:56AM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 1,844 | 67.19% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 70.31% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 73.44% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 71.88% |
| WYNN240510C00116000 | 2024-05-07 3:59PM EDT | 116.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 74 | 77 | 79.69% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 162.99% |
| WYNN240510C00120000 | 2024-05-07 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 68 | 92.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00075000 | 2024-05-07 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 294 | 93.75% |
| WYNN240510P00076000 | 2024-05-07 1:56PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 90.63% |
| WYNN240510P00078000 | 2024-05-03 10:02AM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 87.50% |
| WYNN240510P00079000 | 2024-05-03 2:28PM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 75.00% |
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 71.88% |
| WYNN240510P00083000 | 2024-05-07 2:58PM EDT | 83.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 42 | 62.50% |
| WYNN240510P00084000 | 2024-05-08 10:03AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 64 | 53.13% |
| WYNN240510P00085000 | 2024-05-08 1:36PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 123 | 438 | 50.00% |
| WYNN240510P00086000 | 2024-05-08 2:50PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 21 | 122 | 53.13% |
| WYNN240510P00087000 | 2024-05-08 3:56PM EDT | 87.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 30 | 396 | 51.17% |
| WYNN240510P00088000 | 2024-05-08 3:56PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 297 | 482 | 42.97% |
| WYNN240510P00089000 | 2024-05-08 3:12PM EDT | 89.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 19 | 429 | 44.14% |
| WYNN240510P00090000 | 2024-05-08 3:45PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.23 | -92.00% | 240 | 1,229 | 37.11% |
| WYNN240510P00091000 | 2024-05-08 3:56PM EDT | 91.00 | 0.05 | 0.02 | 0.04 | -0.33 | -86.84% | 373 | 451 | 31.64% |
| WYNN240510P00092000 | 2024-05-08 2:03PM EDT | 92.00 | 0.07 | 0.02 | 0.08 | -0.47 | -87.04% | 476 | 676 | 29.98% |
| WYNN240510P00093000 | 2024-05-08 3:34PM EDT | 93.00 | 0.11 | 0.08 | 0.12 | -0.67 | -85.90% | 301 | 540 | 26.27% |
| WYNN240510P00094000 | 2024-05-08 3:34PM EDT | 94.00 | 0.28 | 0.21 | 0.26 | -0.80 | -74.07% | 1,218 | 1,037 | 25.29% |
| WYNN240510P00095000 | 2024-05-08 3:59PM EDT | 95.00 | 0.50 | 0.50 | 0.54 | -0.89 | -64.03% | 1,348 | 914 | 25.05% |
| WYNN240510P00096000 | 2024-05-08 3:38PM EDT | 96.00 | 1.13 | 0.87 | 1.00 | -0.67 | -37.22% | 352 | 589 | 25.10% |
| WYNN240510P00097000 | 2024-05-08 3:58PM EDT | 97.00 | 1.65 | 1.54 | 1.69 | -0.58 | -26.01% | 585 | 880 | 26.86% |
| WYNN240510P00098000 | 2024-05-08 2:36PM EDT | 98.00 | 2.85 | 2.32 | 2.68 | +0.11 | +4.01% | 174 | 1,371 | 35.55% |
| WYNN240510P00099000 | 2024-05-08 2:39PM EDT | 99.00 | 3.43 | 2.49 | 4.30 | +0.10 | +3.00% | 53 | 177 | 65.97% |
| WYNN240510P00100000 | 2024-05-08 3:39PM EDT | 100.00 | 4.59 | 3.05 | 5.00 | +0.63 | +15.91% | 68 | 291 | 64.16% |
| WYNN240510P00101000 | 2024-05-08 2:39PM EDT | 101.00 | 5.33 | 4.00 | 5.70 | +0.69 | +14.87% | 2 | 86 | 59.47% |
| WYNN240510P00102000 | 2024-05-08 3:39PM EDT | 102.00 | 6.57 | 4.90 | 7.35 | +1.23 | +23.03% | 10 | 59 | 93.26% |
| WYNN240510P00103000 | 2024-05-07 3:48PM EDT | 103.00 | 6.96 | 6.00 | 8.50 | +0.69 | +11.00% | 1 | 26 | 106.74% |
| WYNN240510P00104000 | 2024-05-07 3:48PM EDT | 104.00 | 7.99 | 7.60 | 8.80 | +0.83 | +11.59% | 1 | 19 | 84.67% |
| WYNN240510P00105000 | 2024-05-08 3:23PM EDT | 105.00 | 9.90 | 8.20 | 10.60 | +0.60 | +6.45% | 39 | 13 | 65.04% |
| WYNN240510P00106000 | 2024-05-08 3:23PM EDT | 106.00 | 10.90 | 8.90 | 11.55 | -1.80 | -14.17% | 3 | 2 | 131.06% |
| WYNN240510P00107000 | 2024-05-08 3:10PM EDT | 107.00 | 11.90 | 10.00 | 12.65 | +2.39 | +25.13% | 35 | 13 | 66.02% |
| WYNN240510P00115000 | 2024-05-01 9:32AM EDT | 115.00 | 22.00 | 18.20 | 20.50 | 0.00 | - | - | 1 | 104.30% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 32.55 | 36.35 | 0.00 | - | 3 | 0 | 177.73% |
© 2024 Yahoo. All rights reserved.