Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620C00050000 | 2024-05-16 1:12PM EDT | 50.00 | 49.57 | 43.05 | 46.05 | 0.00 | - | 5 | 5 | 54.09% |
| WYNN250620C00055000 | 2024-04-01 12:02PM EDT | 55.00 | 54.10 | 41.10 | 43.00 | 0.00 | - | 21 | 45 | 61.02% |
| WYNN250620C00060000 | 2024-05-16 1:12PM EDT | 60.00 | 41.00 | 35.00 | 36.15 | 0.00 | - | 5 | 25 | 49.41% |
| WYNN250620C00065000 | 2024-04-01 9:46AM EDT | 65.00 | 45.70 | 32.80 | 34.65 | 0.00 | - | 3 | 4 | 53.60% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 70.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 75.00 | 29.35 | 22.30 | 24.70 | 0.00 | - | 2 | 10 | 43.21% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 80.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WYNN250620C00085000 | 2024-05-24 10:49AM EDT | 85.00 | 19.74 | 17.65 | 18.25 | 0.00 | - | 1 | 196 | 40.11% |
| WYNN250620C00090000 | 2024-05-21 3:28PM EDT | 90.00 | 18.95 | 14.90 | 15.45 | 0.00 | - | 1 | 118 | 38.83% |
| WYNN250620C00092500 | 2024-04-30 3:27PM EDT | 92.50 | 15.34 | 13.35 | 14.35 | 0.00 | - | 1 | 22 | 38.75% |
| WYNN250620C00095000 | 2024-05-29 9:34AM EDT | 95.00 | 13.00 | 12.60 | 12.95 | -3.60 | -21.69% | 5 | 26 | 37.70% |
| WYNN250620C00097500 | 2024-05-15 1:58PM EDT | 97.50 | 15.55 | 11.00 | 11.85 | 0.00 | - | 1 | 9 | 37.29% |
| WYNN250620C00100000 | 2024-05-20 2:09PM EDT | 100.00 | 11.00 | 10.40 | 10.75 | -2.80 | -20.29% | 9 | 463 | 36.72% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 105.00 | 11.10 | 8.45 | 8.90 | 0.00 | - | 2 | 437 | 36.01% |
| WYNN250620C00110000 | 2024-05-28 2:11PM EDT | 110.00 | 8.05 | 6.90 | 7.25 | 0.00 | - | 100 | 295 | 35.22% |
| WYNN250620C00115000 | 2024-05-16 12:29PM EDT | 115.00 | 8.50 | 5.60 | 5.85 | 0.00 | - | 3 | 169 | 34.51% |
| WYNN250620C00120000 | 2024-05-28 11:29AM EDT | 120.00 | 5.52 | 4.45 | 4.70 | 0.00 | - | 1 | 510 | 33.94% |
| WYNN250620C00125000 | 2024-05-24 3:38PM EDT | 125.00 | 4.50 | 3.50 | 3.75 | 0.00 | - | 94 | 410 | 33.44% |
| WYNN250620C00130000 | 2024-05-21 11:31AM EDT | 130.00 | 4.55 | 2.75 | 2.99 | 0.00 | - | 2 | 411 | 33.06% |
| WYNN250620C00135000 | 2024-05-17 10:37AM EDT | 135.00 | 3.65 | 2.12 | 2.35 | 0.00 | - | 28 | 544 | 32.62% |
| WYNN250620C00140000 | 2024-05-28 2:37PM EDT | 140.00 | 2.00 | 1.68 | 1.83 | 0.00 | - | 2 | 406 | 32.20% |
| WYNN250620C00145000 | 2024-05-15 10:57AM EDT | 145.00 | 2.39 | 1.28 | 1.42 | 0.00 | - | 2 | 707 | 31.85% |
| WYNN250620C00150000 | 2024-05-15 11:02AM EDT | 150.00 | 1.93 | 0.97 | 1.09 | 0.00 | - | 2 | 149 | 31.48% |
| WYNN250620C00155000 | 2024-05-15 11:26AM EDT | 155.00 | 1.56 | 0.72 | 0.85 | 0.00 | - | 100 | 254 | 31.28% |
| WYNN250620C00160000 | 2024-05-15 10:08AM EDT | 160.00 | 1.23 | 0.53 | 0.76 | 0.00 | - | 1 | 198 | 31.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250620P00050000 | 2024-03-27 3:31PM EDT | 50.00 | 0.92 | 0.93 | 1.30 | 0.00 | - | 1 | 1 | 44.43% |
| WYNN250620P00055000 | 2024-05-13 10:17AM EDT | 55.00 | 1.19 | 1.13 | 1.33 | 0.00 | - | 6 | 13 | 38.90% |
| WYNN250620P00060000 | 2024-05-03 2:56PM EDT | 60.00 | 2.03 | 1.68 | 1.87 | 0.00 | - | 3 | 69 | 37.15% |
| WYNN250620P00065000 | 2024-05-14 2:02PM EDT | 65.00 | 2.32 | 2.41 | 2.62 | 0.00 | - | 2 | 97 | 35.76% |
| WYNN250620P00070000 | 2024-05-24 3:28PM EDT | 70.00 | 3.10 | 3.35 | 3.55 | 0.00 | - | 11 | 343 | 34.31% |
| WYNN250620P00075000 | 2024-05-22 2:30PM EDT | 75.00 | 4.25 | 4.55 | 4.75 | 0.00 | - | 28 | 1,923 | 33.08% |
| WYNN250620P00080000 | 2024-05-21 3:29PM EDT | 80.00 | 5.42 | 6.00 | 6.20 | 0.00 | - | 10 | 3,025 | 31.82% |
| WYNN250620P00085000 | 2024-05-21 3:29PM EDT | 85.00 | 6.64 | 7.70 | 8.15 | 0.00 | - | 10 | 1,444 | 31.20% |
| WYNN250620P00087500 | 2024-05-24 3:38PM EDT | 87.50 | 8.05 | 8.65 | 9.10 | 0.00 | - | 94 | 248 | 30.48% |
| WYNN250620P00090000 | 2024-05-24 3:38PM EDT | 90.00 | 9.00 | 9.70 | 10.05 | 0.00 | - | 94 | 456 | 29.55% |
| WYNN250620P00092500 | 2024-05-20 10:13AM EDT | 92.50 | 9.15 | 10.85 | 11.15 | 0.00 | - | 23 | 182 | 28.82% |
| WYNN250620P00095000 | 2024-05-23 2:24PM EDT | 95.00 | 11.49 | 12.05 | 12.35 | 0.00 | - | 100 | 245 | 28.13% |
| WYNN250620P00097500 | 2024-05-20 10:11AM EDT | 97.50 | 11.35 | 13.35 | 13.70 | 0.00 | - | 10 | 249 | 27.61% |
| WYNN250620P00100000 | 2024-05-21 12:52PM EDT | 100.00 | 12.65 | 14.75 | 15.15 | 0.00 | - | 10 | 896 | 27.13% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 105.00 | 15.05 | 17.75 | 18.20 | 0.00 | - | 24 | 135 | 25.86% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 110.00 | 19.09 | 21.05 | 21.55 | 0.00 | - | 4 | 74 | 24.42% |
| WYNN250620P00120000 | 2024-05-15 10:08AM EDT | 120.00 | 25.12 | 27.75 | 29.30 | 0.00 | - | 2 | 2 | 21.45% |
| WYNN250620P00125000 | 2024-05-23 9:37AM EDT | 125.00 | 30.50 | 32.70 | 34.95 | 0.00 | - | 1 | 5 | 26.64% |
| WYNN250620P00130000 | 2024-05-20 11:30AM EDT | 130.00 | 32.69 | 36.15 | 40.20 | 0.00 | - | - | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.