Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00080000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 16.84 | 14.85 | 17.05 | 0.00 | - | 1 | 1 | 120.51% |
| WYNN240517C00080000 | 2024-05-01 1:52PM EDT | 2024-05-17 | 13.35 | 14.70 | 17.05 | 0.00 | - | 1 | 64 | 60.35% |
| WYNN240524C00080000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 13.22 | 13.75 | 17.65 | 0.00 | - | - | 10 | 95.48% |
| WYNN240621C00080000 | 2024-05-08 1:26PM EDT | 2024-06-21 | 15.35 | 14.95 | 17.25 | -0.40 | -2.54% | 4 | 187 | 53.71% |
| WYNN240719C00080000 | 2024-04-01 1:13PM EDT | 2024-07-19 | 28.76 | 15.75 | 16.25 | 0.00 | - | - | 2 | 30.13% |
| WYNN240816C00080000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 17.20 | 17.30 | 18.80 | 0.00 | - | - | 1 | 47.77% |
| WYNN240920C00080000 | 2024-05-08 11:07AM EDT | 2024-09-20 | 18.23 | 17.40 | 19.50 | -4.73 | -20.60% | 8 | 91 | 45.34% |
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 2024-10-18 | 29.55 | 19.10 | 20.35 | 0.00 | - | 1 | 1 | 45.73% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 2024-11-15 | 23.05 | 18.05 | 20.25 | 0.00 | - | 1 | 52 | 41.79% |
| WYNN241220C00080000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 20.75 | 19.75 | 21.10 | 0.00 | - | - | 24 | 42.10% |
| WYNN250117C00080000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 24.23 | 21.20 | 21.75 | 0.00 | - | 1 | 312 | 42.31% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.50 | 24.00 | 25.05 | 0.00 | - | 2 | 3 | 43.47% |
| WYNN260116C00080000 | 2024-04-15 2:52PM EDT | 2026-01-16 | 31.70 | 27.35 | 28.10 | 0.00 | - | 1 | 94 | 42.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 71.88% |
| WYNN240517P00080000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 784 | 150 | 46.09% |
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 2024-05-24 | 0.35 | 0.01 | 0.09 | 0.00 | - | 3 | 12 | 43.75% |
| WYNN240531P00080000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.72 | 0.00 | - | 1 | 9 | 58.11% |
| WYNN240607P00080000 | 2024-05-08 1:13PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.19 | -0.11 | -61.11% | 3 | 4 | 37.11% |
| WYNN240621P00080000 | 2024-05-08 2:06PM EDT | 2024-06-21 | 0.17 | 0.02 | 0.22 | -0.01 | -5.56% | 48 | 1,217 | 31.74% |
| WYNN240719P00080000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.45 | 0.37 | 0.48 | -0.01 | -2.17% | 18 | 133 | 29.83% |
| WYNN240816P00080000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 1.03 | 0.93 | 1.04 | -0.02 | -1.90% | 16 | 24 | 31.67% |
| WYNN240920P00080000 | 2024-05-08 2:34PM EDT | 2024-09-20 | 1.58 | 1.27 | 1.68 | +0.14 | +9.72% | 5 | 526 | 32.23% |
| WYNN241018P00080000 | 2024-05-01 12:38PM EDT | 2024-10-18 | 3.01 | 1.79 | 2.21 | 0.00 | - | 5 | 18 | 32.65% |
| WYNN241115P00080000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 3.05 | 2.50 | 2.69 | 0.00 | - | 5 | 75 | 32.78% |
| WYNN241220P00080000 | 2024-05-08 3:23PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 23 | 224 | 32.81% |
| WYNN250117P00080000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.70 | +0.10 | +2.86% | 12 | 2,244 | 32.91% |
| WYNN250620P00080000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 6.35 | 5.80 | 6.30 | -0.25 | -3.79% | 2 | 2,965 | 34.36% |
| WYNN251219P00080000 | 2024-05-08 11:38AM EDT | 2025-12-19 | 8.29 | 6.85 | 8.30 | +1.29 | +18.43% | 1 | 13 | 33.69% |
| WYNN260116P00080000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 8.65 | 7.15 | 8.35 | 0.00 | - | 78 | 1,133 | 33.04% |
© 2024 Yahoo. All rights reserved.