NasdaqGS - Delayed Quote • USD
Wynn Resorts, Limited (WYNN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419C00047500 | 11/13/2023 3:48 PM | 47.5 | 38.00 | 38.20 | 39.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WYNN240419C00050000 | 4/18/2024 1:47 PM | 50 | 46.40 | 44.95 | 48.05 | -8.20 | -15.02% | 3 | 21 | 708.98% |
| WYNN240419C00060000 | 4/17/2024 6:26 PM | 60 | 38.33 | 34.35 | 38.05 | 0.00 | 0.00% | 1 | 6 | 422.66% |
| WYNN240419C00065000 | 12/27/2023 3:14 PM | 65 | 26.90 | 30.25 | 34.15 | 0.00 | 0.00% | 2 | 8 | 578.32% |
| WYNN240419C00070000 | 4/1/2024 3:19 PM | 70 | 35.90 | 24.35 | 28.00 | 0.00 | 0.00% | 4 | 6 | 285.94% |
| WYNN240419C00075000 | 3/6/2024 3:38 PM | 75 | 25.45 | 30.80 | 34.45 | 0.00 | 0.00% | 3 | 137 | 1,163.18% |
| WYNN240419C00077500 | 2/7/2024 4:30 PM | 77.5 | 24.05 | 21.70 | 24.30 | 0.00 | 0.00% | 1 | 24 | 632.03% |
| WYNN240419C00080000 | 4/11/2024 7:39 PM | 80 | 25.40 | 14.65 | 17.25 | 0.00 | 0.00% | 1 | 51 | 333.01% |
| WYNN240419C00082500 | 4/18/2024 4:05 PM | 82.5 | 14.38 | 12.20 | 15.00 | -10.82 | -42.94% | 3 | 75 | 50.00% |
| WYNN240419C00085000 | 4/18/2024 5:30 PM | 85 | 11.30 | 10.35 | 12.20 | -3.11 | -21.58% | 1 | 637 | 149.22% |
| WYNN240419C00087500 | 4/18/2024 4:30 PM | 87.5 | 9.32 | 7.40 | 9.85 | -1.78 | -16.04% | 2 | 252 | 84.38% |
| WYNN240419C00090000 | 4/17/2024 2:02 PM | 90 | 8.34 | 5.90 | 6.45 | 0.00 | 0.00% | 1 | 144 | 75.78% |
| WYNN240419C00092500 | 4/17/2024 5:14 PM | 92.5 | 4.50 | 2.90 | 5.45 | -1.10 | -19.64% | 3 | 105 | 93.55% |
| WYNN240419C00093000 | 4/2/2024 1:35 PM | 93 | 11.73 | 2.82 | 3.30 | 0.00 | 0.00% | 1 | 2 | 57.62% |
| WYNN240419C00095000 | 4/18/2024 7:24 PM | 95 | 1.30 | 1.30 | 1.56 | -1.75 | -57.38% | 107 | 352 | 45.41% |
| WYNN240419C00096000 | 4/18/2024 7:48 PM | 96 | 0.86 | 0.75 | 0.80 | -1.42 | -62.28% | 168 | 37 | 37.31% |
| WYNN240419C00097000 | 4/18/2024 7:54 PM | 97 | 0.40 | 0.33 | 0.38 | -1.59 | -79.90% | 262 | 161 | 36.91% |
| WYNN240419C00097500 | 4/18/2024 3:41 PM | 97.5 | 0.60 | 0.20 | 0.24 | -0.68 | -53.12% | 67 | 287 | 36.52% |
| WYNN240419C00098000 | 4/18/2024 7:51 PM | 98 | 0.18 | 0.11 | 0.16 | -0.83 | -82.18% | 367 | 1,173 | 37.50% |
| WYNN240419C00099000 | 4/18/2024 7:53 PM | 99 | 0.05 | 0.03 | 0.06 | -0.58 | -92.06% | 143 | 751 | 38.28% |
| WYNN240419C00100000 | 4/18/2024 7:31 PM | 100 | 0.05 | 0.01 | 0.06 | -0.31 | -86.11% | 1,517 | 3,566 | 48.05% |
| WYNN240419C00101000 | 4/18/2024 7:37 PM | 101 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 467 | 745 | 50.39% |
| WYNN240419C00102000 | 4/18/2024 5:08 PM | 102 | 0.03 | 0.00 | 0.09 | -0.10 | -76.92% | 47 | 532 | 62.89% |
| WYNN240419C00103000 | 4/18/2024 3:21 PM | 103 | 0.03 | 0.00 | 0.02 | -0.07 | -70.00% | 7 | 386 | 56.25% |
| WYNN240419C00104000 | 4/18/2024 4:33 PM | 104 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 507 | 2,166 | 67.19% |
| WYNN240419C00105000 | 4/18/2024 7:00 PM | 105 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 2,949 | 65.63% |
| WYNN240419C00106000 | 4/18/2024 3:47 PM | 106 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 3 | 565 | 106.64% |
| WYNN240419C00107000 | 4/18/2024 2:38 PM | 107 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 1 | 789 | 125.00% |
| WYNN240419C00108000 | 4/18/2024 2:17 PM | 108 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 2 | 440 | 120.31% |
| WYNN240419C00109000 | 4/16/2024 6:44 PM | 109 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 75 | 411 | 160.94% |
| WYNN240419C00110000 | 4/18/2024 6:19 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 5,819 | 93.75% |
| WYNN240419C00111000 | 4/18/2024 6:45 PM | 111 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 234 | 112.50% |
| WYNN240419C00112000 | 4/16/2024 7:01 PM | 112 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 25 | 463 | 165.63% |
| WYNN240419C00113000 | 4/17/2024 4:40 PM | 113 | 0.14 | 0.00 | 0.07 | 0.00 | 0.00% | 12 | 76 | 139.06% |
| WYNN240419C00114000 | 4/17/2024 1:39 PM | 114 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 221.09% |
| WYNN240419C00115000 | 4/18/2024 5:57 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,855 | 145.31% |
| WYNN240419C00120000 | 4/16/2024 2:38 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,834 | 150.00% |
| WYNN240419C00125000 | 4/3/2024 3:03 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 899 | 168.75% |
| WYNN240419C00130000 | 3/12/2024 6:52 PM | 130 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,117 | 228.13% |
| WYNN240419C00135000 | 2/14/2024 8:05 PM | 135 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 23 | 264.06% |
| WYNN240419C00140000 | 3/4/2024 2:42 PM | 140 | 0.13 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 19 | 309.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419P00042500 | 12/20/2023 3:41 PM | 42.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 0 | 637.50% |
| WYNN240419P00045000 | 12/21/2023 4:46 PM | 45 | 0.13 | 0.01 | 0.21 | 0.00 | 0.00% | 2 | 8 | 659.38% |
| WYNN240419P00047500 | 12/21/2023 4:45 PM | 47.5 | 0.18 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 9 | 620.31% |
| WYNN240419P00050000 | 1/24/2024 2:45 PM | 50 | 0.12 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 7 | 575.00% |
| WYNN240419P00055000 | 3/4/2024 2:42 PM | 55 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 206 | 610.16% |
| WYNN240419P00060000 | 4/10/2024 2:59 PM | 60 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 75 | 337.50% |
| WYNN240419P00065000 | 3/25/2024 7:15 PM | 65 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3,459 | 450.39% |
| WYNN240419P00070000 | 4/17/2024 2:19 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 2,674 | 212.50% |
| WYNN240419P00075000 | 4/4/2024 4:30 PM | 75 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 668 | 309.38% |
| WYNN240419P00077500 | 4/18/2024 6:19 PM | 77.5 | 0.02 | 0.00 | 0.81 | -0.01 | -33.33% | 1 | 231 | 281.25% |
| WYNN240419P00080000 | 4/15/2024 6:44 PM | 80 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 742 | 243.36% |
| WYNN240419P00082500 | 4/15/2024 6:53 PM | 82.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 914 | 142.19% |
| WYNN240419P00085000 | 4/17/2024 6:42 PM | 85 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,132 | 118.36% |
| WYNN240419P00086000 | 4/15/2024 2:03 PM | 86 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 24 | 92.19% |
| WYNN240419P00087000 | 4/15/2024 7:35 PM | 87 | 0.12 | 0.00 | 0.23 | 0.00 | 0.00% | 20 | 106 | 115.63% |
| WYNN240419P00087500 | 4/18/2024 1:59 PM | 87.5 | 0.05 | 0.00 | 0.03 | 0.04 | 400.00% | 10 | 248 | 78.13% |
| WYNN240419P00088000 | 4/17/2024 3:07 PM | 88 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 27 | 123 | 75.00% |
| WYNN240419P00089000 | 4/16/2024 3:55 PM | 89 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 8 | 44 | 83.59% |
| WYNN240419P00090000 | 4/18/2024 7:07 PM | 90 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 80 | 574 | 54.69% |
| WYNN240419P00091000 | 4/16/2024 2:02 PM | 91 | 0.09 | 0.01 | 0.49 | 0.00 | 0.00% | 2 | 51 | 88.09% |
| WYNN240419P00092000 | 4/18/2024 1:40 PM | 92 | 0.08 | 0.02 | 0.10 | -0.04 | -33.33% | 2 | 115 | 52.15% |
| WYNN240419P00092500 | 4/18/2024 7:58 PM | 92.5 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 14 | 362 | 45.31% |
| WYNN240419P00093000 | 4/18/2024 7:12 PM | 93 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 145 | 356 | 44.53% |
| WYNN240419P00094000 | 4/18/2024 7:43 PM | 94 | 0.15 | 0.11 | 0.15 | -0.13 | -46.43% | 118 | 278 | 40.04% |
| WYNN240419P00095000 | 4/18/2024 7:43 PM | 95 | 0.27 | 0.28 | 0.33 | -0.08 | -22.86% | 165 | 5,103 | 37.89% |
| WYNN240419P00096000 | 4/18/2024 6:28 PM | 96 | 0.75 | 0.64 | 0.70 | 0.26 | 53.06% | 50 | 436 | 37.31% |
| WYNN240419P00097000 | 4/18/2024 6:56 PM | 97 | 1.39 | 1.12 | 1.37 | 0.49 | 54.44% | 879 | 1,391 | 41.90% |
| WYNN240419P00097500 | 4/18/2024 7:10 PM | 97.5 | 1.70 | 1.41 | 1.74 | 0.55 | 47.83% | 168 | 1,556 | 42.87% |
| WYNN240419P00098000 | 4/18/2024 7:29 PM | 98 | 2.34 | 1.93 | 2.46 | 1.11 | 90.24% | 112 | 1,375 | 63.87% |
| WYNN240419P00099000 | 4/18/2024 7:49 PM | 99 | 2.93 | 2.82 | 3.20 | 1.20 | 69.36% | 39 | 933 | 61.33% |
| WYNN240419P00100000 | 4/18/2024 6:50 PM | 100 | 4.06 | 2.80 | 4.65 | 1.66 | 69.17% | 68 | 2,078 | 105.66% |
| WYNN240419P00101000 | 4/18/2024 6:12 PM | 101 | 4.95 | 4.65 | 5.30 | 2.65 | 115.22% | 17 | 519 | 60.16% |
| WYNN240419P00102000 | 4/18/2024 5:58 PM | 102 | 6.03 | 4.80 | 6.90 | 2.38 | 65.21% | 430 | 777 | 149.80% |
| WYNN240419P00103000 | 4/18/2024 7:40 PM | 103 | 6.88 | 6.50 | 7.15 | 2.48 | 56.36% | 414 | 450 | 102.93% |
| WYNN240419P00104000 | 4/18/2024 7:17 PM | 104 | 8.20 | 7.55 | 8.25 | 2.00 | 32.26% | 272 | 158 | 50.00% |
| WYNN240419P00105000 | 4/18/2024 7:03 PM | 105 | 8.76 | 8.75 | 9.65 | 1.31 | 17.58% | 1,250 | 238 | 128.91% |
| WYNN240419P00106000 | 4/18/2024 7:03 PM | 106 | 9.84 | 8.75 | 10.35 | 1.89 | 23.77% | 1,960 | 451 | 154.88% |
| WYNN240419P00107000 | 4/18/2024 6:37 PM | 107 | 11.20 | 10.60 | 11.20 | 2.25 | 25.14% | 16 | 9 | 50.00% |
| WYNN240419P00108000 | 4/17/2024 7:09 PM | 108 | 10.20 | 11.55 | 12.25 | 0.00 | 0.00% | 10 | 3 | 50.00% |
| WYNN240419P00109000 | 4/18/2024 4:40 PM | 109 | 12.55 | 12.65 | 13.15 | 1.65 | 15.14% | 12 | 0 | 50.00% |
| WYNN240419P00110000 | 4/18/2024 7:03 PM | 110 | 14.05 | 13.55 | 14.25 | 2.15 | 18.07% | 466 | 93 | 50.00% |
| WYNN240419P00111000 | 4/15/2024 5:55 PM | 111 | 11.20 | 14.60 | 15.20 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WYNN240419P00112000 | 4/17/2024 7:09 PM | 112 | 13.60 | 15.65 | 16.15 | 0.00 | 0.00% | 7 | 2 | 50.00% |
| WYNN240419P00113000 | 4/12/2024 6:25 PM | 113 | 11.50 | 16.65 | 17.20 | 0.00 | 0.00% | 3 | 0 | 132.81% |
| WYNN240419P00114000 | 4/18/2024 1:52 PM | 114 | 16.90 | 17.55 | 18.25 | 8.60 | 103.61% | 17 | 0 | 50.00% |
| WYNN240419P00115000 | 4/1/2024 7:07 PM | 115 | 7.95 | 18.65 | 19.15 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| WYNN240419P00120000 | 4/17/2024 4:30 PM | 120 | 22.40 | 23.10 | 24.95 | 0.00 | 0.00% | 3 | 0 | 219.53% |
| WYNN240419P00125000 | 4/2/2024 1:55 PM | 125 | 21.40 | 26.85 | 30.75 | 0.00 | 0.00% | 3 | 0 | 461.52% |
| WYNN240419P00130000 | 4/8/2024 2:06 PM | 130 | 23.05 | 31.90 | 35.60 | 0.00 | 0.00% | - | 0 | 492.38% |
Related Tickers
LVS Las Vegas Sands Corp.
45.88
-8.66%
MGM MGM Resorts International
42.04
+0.02%
CZR Caesars Entertainment, Inc.
37.98
-1.40%
PENN PENN Entertainment, Inc.
16.14
-0.74%
MLCO Melco Resorts & Entertainment Limited
6.23
-2.66%
BYD Boyd Gaming Corporation
62.93
-1.19%
RRR Red Rock Resorts, Inc.
57.86
-1.36%
GDEN Golden Entertainment, Inc.
33.43
-0.18%
1128.HK Wynn Macau, Limited
7.160
-2.85%
MCRI Monarch Casino & Resort, Inc.
66.54
-4.36%