Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00075000 | 2024-04-15 2:30PM EDT | 2024-05-17 | 24.80 | 19.45 | 19.85 | 0.00 | - | - | 4 | 62.89% |
| WYNN240524C00075000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 20.46 | 19.05 | 21.40 | 0.00 | - | - | 1 | 80.52% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 2024-06-21 | 27.18 | 19.50 | 20.25 | 0.00 | - | 1 | 225 | 50.00% |
| WYNN240719C00075000 | 2024-03-12 2:47PM EDT | 2024-07-19 | 29.71 | 29.40 | 33.05 | 0.00 | - | - | 1 | 134.11% |
| WYNN240920C00075000 | 2024-03-28 10:41AM EDT | 2024-09-20 | 29.91 | 21.05 | 24.30 | 0.00 | - | 1 | 20 | 58.86% |
| WYNN241115C00075000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 27.35 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| WYNN250117C00075000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 25.80 | 23.90 | 25.25 | -0.45 | -1.71% | 20 | 824 | 47.14% |
| WYNN250620C00075000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 29.35 | 26.60 | 28.25 | 0.00 | - | 2 | 10 | 47.14% |
| WYNN251219C00075000 | 2024-02-02 4:44PM EDT | 2025-12-19 | 32.11 | 34.10 | 35.45 | 0.00 | - | 7 | 22 | 56.45% |
| WYNN260116C00075000 | 2024-03-14 1:01PM EDT | 2026-01-16 | 35.32 | 35.85 | 38.15 | 0.00 | - | 1 | 10 | 60.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00075000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 294 | 90.63% |
| WYNN240517P00075000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 59.38% |
| WYNN240524P00075000 | 2024-05-02 1:10PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 50.00% |
| WYNN240621P00075000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.42 | 0.02 | 0.28 | 0.00 | - | 15 | 528 | 41.21% |
| WYNN240719P00075000 | 2024-05-08 10:55AM EDT | 2024-07-19 | 0.29 | 0.16 | 0.31 | -0.21 | -42.00% | 4 | 87 | 33.08% |
| WYNN240816P00075000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 0.65 | 0.51 | 0.70 | 0.00 | - | 20 | 31 | 34.18% |
| WYNN240920P00075000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 0.91 | 0.89 | 1.00 | -0.07 | -7.14% | 4 | 515 | 32.59% |
| WYNN241018P00075000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 1.23 | 1.25 | 1.41 | +0.02 | +1.65% | 4 | 47 | 33.05% |
| WYNN241115P00075000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 2.10 | 1.77 | 1.88 | 0.00 | - | 5 | 125 | 33.74% |
| WYNN241220P00075000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 2.60 | 2.28 | 2.45 | 0.00 | - | - | 6 | 34.29% |
| WYNN250117P00075000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 3.05 | 2.51 | 2.86 | 0.00 | - | 10 | 1,283 | 34.44% |
| WYNN250620P00075000 | 2024-04-29 12:15PM EDT | 2025-06-20 | 4.70 | 4.80 | 5.15 | 0.00 | - | 15 | 1,882 | 35.57% |
| WYNN251219P00075000 | 2024-05-03 12:56PM EDT | 2025-12-19 | 6.65 | 6.55 | 7.35 | 0.00 | - | 10 | 13 | 35.74% |
| WYNN260116P00075000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 7.20 | 6.90 | 7.10 | 0.00 | - | 1 | 73 | 34.26% |
© 2024 Yahoo. All rights reserved.