Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00110000 | 2024-05-07 3:28PM EDT | 2024-05-10 | 0.04 | 0.07 | 0.10 | -0.01 | -20.00% | 102 | 316 | 73.44% |
| WYNN240517C00110000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.12 | -0.01 | -9.09% | 161 | 10,584 | 42.77% |
| WYNN240524C00110000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.25 | -0.15 | -60.00% | 64 | 52 | 38.14% |
| WYNN240531C00110000 | 2024-05-06 1:25PM EDT | 2024-05-31 | 0.37 | 0.12 | 0.88 | 0.00 | - | 11 | 219 | 45.19% |
| WYNN240607C00110000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 0.42 | 0.16 | 1.53 | 0.00 | - | 30 | 30 | 48.39% |
| WYNN240621C00110000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.65 | -0.04 | -5.80% | 703 | 5,863 | 30.03% |
| WYNN240719C00110000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 1.23 | 0.76 | 1.40 | -0.17 | -12.14% | 228 | 1,771 | 30.47% |
| WYNN240816C00110000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 2.28 | 2.23 | 2.65 | -0.27 | -10.59% | 153 | 1,551 | 33.81% |
| WYNN240920C00110000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 3.14 | 2.99 | 3.70 | +0.14 | +4.67% | 340 | 252 | 34.27% |
| WYNN241018C00110000 | 2024-05-07 3:10PM EDT | 2024-10-18 | 3.82 | 2.79 | 4.10 | -0.63 | -14.16% | 1 | 182 | 32.92% |
| WYNN241115C00110000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 4.85 | 4.95 | 5.35 | 0.00 | - | 1 | 154 | 35.24% |
| WYNN241220C00110000 | 2024-04-30 3:39PM EDT | 2024-12-20 | 5.75 | 5.75 | 6.05 | +1.46 | +34.03% | 1 | 308 | 34.83% |
| WYNN250117C00110000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 6.14 | 6.55 | 6.80 | -0.66 | -9.71% | 36 | 1,786 | 35.27% |
| WYNN250620C00110000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 10.75 | 10.10 | 10.70 | 0.00 | - | 7 | 73 | 37.53% |
| WYNN251219C00110000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 13.79 | 13.15 | 13.95 | 0.00 | - | 11 | 96 | 37.81% |
| WYNN260116C00110000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 13.15 | 13.60 | 14.35 | 0.00 | - | 4 | 259 | 37.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 13.65 | 10.50 | 15.00 | 0.00 | - | 12 | 162 | 99.46% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 10.55 | 15.30 | 0.00 | - | 1 | 8 | 80.69% |
| WYNN240621P00110000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 14.15 | 12.50 | 14.05 | 0.00 | - | 2 | 1,159 | 37.57% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 14.65 | 11.65 | 15.00 | 0.00 | - | 20 | 192 | 36.82% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 12.55 | 15.65 | 0.00 | - | 2 | 51 | 35.17% |
| WYNN240920P00110000 | 2024-05-07 9:34AM EDT | 2024-09-20 | 14.50 | 12.80 | 15.05 | -1.15 | -7.35% | 55 | 257 | 27.25% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 13.10 | 15.50 | 0.00 | - | 4 | 54 | 26.92% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 2024-11-15 | 12.75 | 14.40 | 16.60 | 0.00 | - | 1 | 42 | 29.38% |
| WYNN250117P00110000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 17.20 | 15.15 | 18.50 | 0.00 | - | 1 | 2,173 | 31.85% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 2025-06-20 | 19.09 | 17.75 | 19.80 | -0.01 | -0.05% | 4 | 74 | 28.46% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 29.27% |
| WYNN260116P00110000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 17.05 | 21.70 | 22.35 | 0.00 | - | 1 | 28 | 28.30% |
© 2024 Yahoo. All rights reserved.