Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00085000 | 2024-05-24 11:05AM EDT | 85.00 | 9.40 | 5.05 | 10.00 | 0.00 | - | 1 | 5 | 89.45% |
| WYNN240531C00088000 | 2024-05-01 9:45AM EDT | 88.00 | 7.20 | 3.05 | 5.00 | 0.00 | - | - | 9 | 80.42% |
| WYNN240531C00089000 | 2024-05-23 11:26AM EDT | 89.00 | 5.85 | 2.14 | 5.60 | 0.00 | - | - | 40 | 65.04% |
| WYNN240531C00090000 | 2024-05-28 2:53PM EDT | 90.00 | 3.45 | 2.33 | 2.80 | 0.00 | - | 2 | 84 | 51.56% |
| WYNN240531C00091000 | 2024-05-22 2:00PM EDT | 91.00 | 5.00 | 1.59 | 2.06 | 0.00 | - | - | 0 | 47.80% |
| WYNN240531C00092000 | 2024-05-28 1:57PM EDT | 92.00 | 2.20 | 0.89 | 1.26 | 0.00 | - | 1 | 12 | 39.65% |
| WYNN240531C00093000 | 2024-05-28 3:06PM EDT | 93.00 | 1.25 | 0.44 | 0.82 | 0.00 | - | 7 | 1,313 | 39.01% |
| WYNN240531C00094000 | 2024-05-28 3:59PM EDT | 94.00 | 0.75 | 0.25 | 0.37 | 0.00 | - | 98 | 605 | 33.50% |
| WYNN240531C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 0.40 | 0.00 | 1.13 | 0.00 | - | 161 | 766 | 70.17% |
| WYNN240531C00096000 | 2024-05-28 3:42PM EDT | 96.00 | 0.17 | 0.05 | 0.12 | 0.00 | - | 170 | 613 | 35.55% |
| WYNN240531C00097000 | 2024-05-28 3:53PM EDT | 97.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 386 | 1,751 | 57.52% |
| WYNN240531C00098000 | 2024-05-28 3:32PM EDT | 98.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 67 | 1,392 | 50.00% |
| WYNN240531C00099000 | 2024-05-28 3:54PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 629 | 25.00% |
| WYNN240531C00100000 | 2024-05-28 3:37PM EDT | 100.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 26 | 499 | 57.03% |
| WYNN240531C00101000 | 2024-05-28 2:37PM EDT | 101.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 56 | 140 | 84.18% |
| WYNN240531C00102000 | 2024-05-28 2:22PM EDT | 102.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 90 | 60.16% |
| WYNN240531C00103000 | 2024-05-24 9:30AM EDT | 103.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 80 | 1,674 | 96.29% |
| WYNN240531C00104000 | 2024-05-24 3:47PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 117 | 59.38% |
| WYNN240531C00105000 | 2024-05-28 10:56AM EDT | 105.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 16 | 3,394 | 107.81% |
| WYNN240531C00106000 | 2024-05-24 11:03AM EDT | 106.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 40 | 61 | 121.68% |
| WYNN240531C00107000 | 2024-05-22 2:13PM EDT | 107.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 1 | 194 | 166.60% |
| WYNN240531C00108000 | 2024-04-30 9:43AM EDT | 108.00 | 0.32 | 0.00 | 1.75 | 0.00 | - | 1 | 113 | 155.37% |
| WYNN240531C00109000 | 2024-05-03 11:27AM EDT | 109.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.10% |
| WYNN240531C00110000 | 2024-05-28 1:13PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 258 | 50.00% |
| WYNN240531C00111000 | 2024-05-28 2:37PM EDT | 111.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 3 | 7 | 172.85% |
| WYNN240531C00112000 | 2024-05-14 3:40PM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 144.14% |
| WYNN240531C00113000 | 2024-05-23 10:19AM EDT | 113.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | - | 10 | 195.21% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| WYNN240531C00115000 | 2024-05-28 9:47AM EDT | 115.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 2 | 13 | 199.22% |
| WYNN240531C00116000 | 2024-05-24 1:30PM EDT | 116.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 47 | 163.09% |
| WYNN240531C00117000 | 2024-05-22 11:06AM EDT | 117.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 167.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00060000 | 2024-05-28 1:06PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WYNN240531P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | - | 99 | 208.20% |
| WYNN240531P00080000 | 2024-05-28 10:06AM EDT | 80.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 125 | 114.84% |
| WYNN240531P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 109 | 110 | 106.84% |
| WYNN240531P00082000 | 2024-05-28 9:30AM EDT | 82.00 | 0.01 | 0.01 | 2.15 | 0.00 | - | 44 | 44 | 138.48% |
| WYNN240531P00083000 | 2024-05-24 2:29PM EDT | 83.00 | 0.02 | 0.00 | 2.78 | 0.00 | - | 1 | 2 | 142.68% |
| WYNN240531P00084000 | 2024-05-15 2:32PM EDT | 84.00 | 0.11 | 0.00 | 2.45 | 0.00 | - | 3 | 4 | 125.49% |
| WYNN240531P00085000 | 2024-05-17 3:30PM EDT | 85.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 58 | 51.17% |
| WYNN240531P00086000 | 2024-05-08 1:02PM EDT | 86.00 | 0.20 | 0.00 | 2.17 | 0.00 | - | 4 | 7 | 99.61% |
| WYNN240531P00087000 | 2024-05-28 2:37PM EDT | 87.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 33 | 84.18% |
| WYNN240531P00088000 | 2024-05-23 3:07PM EDT | 88.00 | 0.09 | 0.01 | 1.36 | 0.00 | - | 1 | 3 | 63.72% |
| WYNN240531P00089000 | 2024-05-23 2:33PM EDT | 89.00 | 0.14 | 0.03 | 0.52 | 0.00 | - | 45 | 246 | 47.46% |
| WYNN240531P00090000 | 2024-05-28 2:01PM EDT | 90.00 | 0.08 | 0.17 | 0.56 | 0.00 | - | 2 | 61 | 39.16% |
| WYNN240531P00091000 | 2024-05-28 2:37PM EDT | 91.00 | 0.22 | 0.11 | 1.07 | 0.00 | - | 40 | 715 | 44.39% |
| WYNN240531P00092000 | 2024-05-28 3:59PM EDT | 92.00 | 0.38 | 0.33 | 1.03 | 0.00 | - | 140 | 223 | 29.15% |
| WYNN240531P00093000 | 2024-05-29 9:30AM EDT | 93.00 | 1.23 | 1.17 | 1.48 | +0.60 | +95.24% | 5 | 575 | 23.88% |
| WYNN240531P00094000 | 2024-05-28 3:12PM EDT | 94.00 | 1.17 | 1.86 | 2.27 | 0.00 | - | 92 | 322 | 23.83% |
| WYNN240531P00095000 | 2024-05-28 3:55PM EDT | 95.00 | 1.68 | 2.45 | 3.05 | 0.00 | - | 106 | 1,725 | 0.00% |
| WYNN240531P00096000 | 2024-05-28 3:13PM EDT | 96.00 | 2.68 | 3.60 | 4.75 | 0.00 | - | 39 | 261 | 60.94% |
| WYNN240531P00097000 | 2024-05-28 3:58PM EDT | 97.00 | 3.95 | 4.55 | 5.55 | 0.00 | - | 35 | 142 | 59.96% |
| WYNN240531P00098000 | 2024-05-28 3:58PM EDT | 98.00 | 4.79 | 4.25 | 7.00 | 0.00 | - | 50 | 101 | 87.30% |
| WYNN240531P00099000 | 2024-05-28 2:41PM EDT | 99.00 | 5.47 | 4.75 | 8.60 | 0.00 | - | 30 | 41 | 118.65% |
| WYNN240531P00100000 | 2024-05-24 11:01AM EDT | 100.00 | 5.58 | 6.40 | 8.90 | 0.00 | - | 18 | 61 | 98.24% |
| WYNN240531P00101000 | 2024-05-24 10:56AM EDT | 101.00 | 6.58 | 6.00 | 10.25 | 0.00 | - | 32 | 32 | 120.80% |
| WYNN240531P00102000 | 2024-05-28 12:54PM EDT | 102.00 | 7.84 | 7.05 | 12.00 | 0.00 | - | 1 | 0 | 157.91% |
| WYNN240531P00103000 | 2024-05-24 10:59AM EDT | 103.00 | 8.79 | 8.50 | 12.90 | 0.00 | - | 31 | 0 | 161.91% |
| WYNN240531P00104000 | 2024-05-02 3:55PM EDT | 104.00 | 10.12 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 173.34% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 8.25 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240531P00109000 | 2024-05-23 10:43AM EDT | 109.00 | 13.95 | 14.05 | 19.00 | 0.00 | - | - | 1 | 208.50% |
| WYNN240531P00112000 | 2024-05-20 2:39PM EDT | 112.00 | 14.50 | 17.50 | 21.75 | 0.00 | - | - | 2 | 216.70% |
© 2024 Yahoo. All rights reserved.