Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00100000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.29 | -1.16 | -85.29% | 1,780 | 3,116 | 44.63% |
| WYNN240517C00100000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.62 | 0.53 | 0.81 | -1.08 | -63.53% | 418 | 5,341 | 36.18% |
| WYNN240524C00100000 | 2024-05-08 9:53AM EDT | 2024-05-24 | 1.20 | 0.77 | 1.14 | -0.69 | -36.51% | 43 | 214 | 32.64% |
| WYNN240531C00100000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 1.00 | 1.11 | 1.85 | -0.75 | -42.86% | 19 | 119 | 35.67% |
| WYNN240607C00100000 | 2024-05-07 10:33AM EDT | 2024-06-07 | 2.60 | 1.53 | 2.12 | 0.00 | - | 2 | 38 | 34.01% |
| WYNN240614C00100000 | 2024-05-07 3:18PM EDT | 2024-06-14 | 2.50 | 2.16 | 3.55 | 0.00 | - | 10 | 15 | 42.90% |
| WYNN240621C00100000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 2.85 | 2.19 | 2.56 | -0.19 | -6.25% | 157 | 1,827 | 31.73% |
| WYNN240719C00100000 | 2024-05-08 9:40AM EDT | 2024-07-19 | 3.30 | 3.50 | 3.70 | -0.92 | -21.80% | 1 | 518 | 31.85% |
| WYNN240816C00100000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 5.66 | 4.85 | 5.00 | 0.00 | - | 9 | 168 | 33.66% |
| WYNN240920C00100000 | 2024-05-08 9:40AM EDT | 2024-09-20 | 5.85 | 6.05 | 6.30 | -0.75 | -11.36% | 2 | 764 | 34.63% |
| WYNN241018C00100000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 7.55 | 6.55 | 7.30 | 0.00 | - | 8 | 314 | 35.45% |
| WYNN241115C00100000 | 2024-05-07 2:55PM EDT | 2024-11-15 | 8.60 | 7.95 | 8.55 | 0.00 | - | 1 | 42 | 37.27% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 9.15 | 8.15 | 9.95 | 0.00 | - | 2 | 15 | 38.92% |
| WYNN250117C00100000 | 2024-05-08 9:54AM EDT | 2025-01-17 | 10.05 | 10.00 | 10.40 | -0.60 | -5.33% | 4 | 1,778 | 38.14% |
| WYNN250620C00100000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 15.25 | 12.50 | 17.00 | 0.00 | - | 3 | 462 | 46.51% |
| WYNN251219C00100000 | 2024-05-07 3:03PM EDT | 2025-12-19 | 17.55 | 15.65 | 19.00 | 0.00 | - | 15 | 197 | 42.87% |
| WYNN260116C00100000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 18.04 | 16.70 | 19.10 | 0.00 | - | 2 | 104 | 42.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00100000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.96 | 2.51 | 3.85 | 0.00 | - | 208 | 291 | 0.00% |
| WYNN240517P00100000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 4.10 | 2.93 | 4.20 | 0.00 | - | 78 | 1,197 | 0.00% |
| WYNN240524P00100000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 4.75 | 4.20 | 5.75 | 0.00 | - | 200 | 157 | 38.09% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 4.40 | 3.90 | 4.25 | 0.00 | - | 1 | 9 | 9.18% |
| WYNN240621P00100000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 6.02 | 4.70 | 5.05 | +0.44 | +7.89% | 50 | 838 | 17.26% |
| WYNN240719P00100000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 5.75 | 6.05 | 6.40 | -0.55 | -8.73% | 1 | 991 | 22.56% |
| WYNN240816P00100000 | 2024-05-07 10:17AM EDT | 2024-08-16 | 7.30 | 7.00 | 7.25 | 0.00 | - | 3 | 32 | 23.65% |
| WYNN240920P00100000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 7.85 | 7.75 | 8.00 | 0.00 | - | 79 | 499 | 23.69% |
| WYNN241018P00100000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 8.90 | 7.40 | 9.15 | 0.00 | - | 1 | 64 | 26.15% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 10.30 | 9.05 | 9.85 | 0.00 | - | 2 | 23 | 26.72% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 10.40 | 10.85 | 0.00 | - | - | 300 | 27.92% |
| WYNN250117P00100000 | 2024-05-07 12:53PM EDT | 2025-01-17 | 10.80 | 10.70 | 11.30 | 0.00 | - | 22 | 2,075 | 27.75% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 13.70 | 14.40 | 0.00 | - | 40 | 796 | 29.59% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 14.70 | 16.65 | 0.00 | - | 10 | 74 | 29.25% |
| WYNN260116P00100000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 16.40 | 15.45 | 16.45 | 0.00 | - | 2 | 173 | 28.18% |
© 2024 Yahoo. All rights reserved.