Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 71.88% |
| WYNN240517C00115000 | 2024-05-08 12:02PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 11,194 | 45.70% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.23 | 0.00 | - | 56 | 66 | 50.98% |
| WYNN240531C00115000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.59 | +0.05 | +22.73% | 1 | 2 | 53.13% |
| WYNN240621C00115000 | 2024-05-08 2:07PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.20 | -0.06 | -30.00% | 55 | 3,124 | 30.47% |
| WYNN240719C00115000 | 2024-05-08 1:59PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.50 | -0.25 | -48.08% | 98 | 219 | 29.22% |
| WYNN240816C00115000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 0.78 | 0.82 | 0.94 | -0.62 | -44.29% | 1 | 57 | 29.42% |
| WYNN240920C00115000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.50 | 1.43 | 1.68 | -0.85 | -36.17% | 7 | 201 | 30.54% |
| WYNN241018C00115000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 3.80 | 1.96 | 2.26 | 0.00 | - | 1 | 67 | 31.01% |
| WYNN241115C00115000 | 2024-05-08 3:31PM EDT | 2024-11-15 | 2.99 | 2.98 | 3.15 | +0.19 | +6.79% | 10 | 1,696 | 32.80% |
| WYNN241220C00115000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 4.70 | 3.65 | 3.85 | 0.00 | - | - | 7 | 32.97% |
| WYNN250117C00115000 | 2024-05-08 3:22PM EDT | 2025-01-17 | 4.35 | 4.35 | 4.50 | -0.60 | -12.12% | 93 | 1,450 | 33.46% |
| WYNN250620C00115000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 7.65 | 7.85 | 8.15 | -1.30 | -14.53% | 16 | 89 | 36.18% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 2025-12-19 | 12.15 | 10.70 | 11.35 | 0.00 | - | 21 | 118 | 36.84% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 13.80 | 11.25 | 13.50 | 0.00 | - | 2 | 250 | 40.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00115000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 22.00 | 18.20 | 20.50 | 0.00 | - | - | 1 | 104.30% |
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 2024-05-17 | 13.20 | 17.55 | 20.65 | 0.00 | - | 1 | 0 | 105.86% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 18.45 | 18.05 | 19.80 | 0.00 | - | 1 | 162 | 38.14% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 17.05 | 18.10 | 20.10 | 0.00 | - | 5 | 5 | 33.64% |
| WYNN240920P00115000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 19.56 | 19.35 | 20.30 | 0.00 | - | 3 | 37 | 26.23% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 2024-10-18 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 40.41% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 26.37% |
| WYNN250117P00115000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 20.33 | 20.10 | 22.35 | 0.00 | - | 30 | 1,545 | 28.30% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 2026-01-16 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 22.32% |
© 2024 Yahoo. All rights reserved.