NasdaqGS - Nasdaq Real Time Price • USD
Wynn Resorts, Limited (WYNN)
As of 3:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 4/24/2024 3:20 PM | 90 | 6.95 | 6.90 | 7.20 | -2.55 | -26.84% | 4 | 187 | 53.91% |
| WYNN240426C00091000 | 4/22/2024 5:35 PM | 91 | 6.75 | 5.70 | 6.30 | 0.00 | 0.00% | 1 | 6 | 55.37% |
| WYNN240426C00093000 | 4/22/2024 4:54 PM | 93 | 4.98 | 3.95 | 4.50 | 0.00 | 0.00% | 6 | 8 | 51.07% |
| WYNN240426C00094000 | 4/24/2024 4:34 PM | 94 | 2.61 | 3.10 | 3.45 | -1.69 | -39.30% | 8 | 23 | 40.63% |
| WYNN240426C00095000 | 4/23/2024 7:41 PM | 95 | 4.15 | 1.81 | 2.63 | 0.00 | 0.00% | 9 | 64 | 38.62% |
| WYNN240426C00096000 | 4/24/2024 7:08 PM | 96 | 1.48 | 1.52 | 1.56 | -2.17 | -59.45% | 44 | 129 | 26.37% |
| WYNN240426C00097000 | 4/24/2024 7:25 PM | 97 | 0.99 | 0.89 | 0.95 | -1.47 | -59.76% | 81 | 164 | 25.93% |
| WYNN240426C00098000 | 4/24/2024 7:14 PM | 98 | 0.47 | 0.48 | 0.53 | -1.24 | -72.51% | 136 | 292 | 26.03% |
| WYNN240426C00099000 | 4/24/2024 7:08 PM | 99 | 0.24 | 0.21 | 0.25 | -0.86 | -78.18% | 101 | 799 | 25.49% |
| WYNN240426C00100000 | 4/24/2024 7:19 PM | 100 | 0.12 | 0.08 | 0.12 | -0.56 | -82.35% | 60 | 1,081 | 26.27% |
| WYNN240426C00101000 | 4/24/2024 6:13 PM | 101 | 0.03 | 0.03 | 0.08 | -0.33 | -91.67% | 26 | 206 | 29.40% |
| WYNN240426C00102000 | 4/24/2024 6:12 PM | 102 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 23 | 318 | 28.91% |
| WYNN240426C00103000 | 4/24/2024 4:44 PM | 103 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 21 | 714 | 31.64% |
| WYNN240426C00104000 | 4/23/2024 7:10 PM | 104 | 0.06 | 0.00 | 0.12 | 0.00 | 0.00% | 33 | 167 | 49.22% |
| WYNN240426C00105000 | 4/23/2024 6:31 PM | 105 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 399 | 36.72% |
| WYNN240426C00106000 | 4/23/2024 7:27 PM | 106 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 82 | 78.42% |
| WYNN240426C00107000 | 4/23/2024 1:30 PM | 107 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 192 | 50.78% |
| WYNN240426C00108000 | 4/22/2024 6:31 PM | 108 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 16 | 149 | 78.13% |
| WYNN240426C00109000 | 4/23/2024 5:29 PM | 109 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 154 | 103.22% |
| WYNN240426C00110000 | 4/22/2024 4:47 PM | 110 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 330 | 54.69% |
| WYNN240426C00111000 | 4/23/2024 4:25 PM | 111 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 16 | 114.45% |
| WYNN240426C00112000 | 4/23/2024 7:27 PM | 112 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 28 | 119.92% |
| WYNN240426C00113000 | 4/17/2024 4:57 PM | 113 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 35 | 125.29% |
| WYNN240426C00114000 | 4/23/2024 6:30 PM | 114 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 30 | 130.47% |
| WYNN240426C00115000 | 4/16/2024 7:53 PM | 115 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 39 | 135.64% |
| WYNN240426C00116000 | 4/8/2024 7:35 PM | 116 | 0.25 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 15 | 149.51% |
| WYNN240426C00117000 | 4/5/2024 7:52 PM | 117 | 0.48 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 154.69% |
| WYNN240426C00118000 | 4/9/2024 3:44 PM | 118 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | - | 20 | 159.67% |
| WYNN240426C00119000 | 4/8/2024 4:01 PM | 119 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 145.51% |
| WYNN240426C00120000 | 4/23/2024 1:31 PM | 120 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 26 | 121.88% |
| WYNN240426C00125000 | 4/11/2024 5:38 PM | 125 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 171.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00080000 | 4/19/2024 5:16 PM | 80 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 109 | 89.06% |
| WYNN240426P00084000 | 4/22/2024 1:38 PM | 84 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 8 | 34 | 68.75% |
| WYNN240426P00085000 | 4/22/2024 2:47 PM | 85 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 25 | 64.06% |
| WYNN240426P00087000 | 4/16/2024 7:59 PM | 87 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 73 | 181 | 53.91% |
| WYNN240426P00088000 | 4/19/2024 7:36 PM | 88 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 14 | 50.78% |
| WYNN240426P00089000 | 4/24/2024 4:24 PM | 89 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 51 | 40.63% |
| WYNN240426P00090000 | 4/24/2024 4:55 PM | 90 | 0.03 | 0.01 | 0.12 | 0.02 | 200.00% | 26 | 157 | 53.91% |
| WYNN240426P00091000 | 4/23/2024 2:38 PM | 91 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 80 | 64.65% |
| WYNN240426P00092000 | 4/24/2024 6:55 PM | 92 | 0.05 | 0.02 | 0.06 | 0.03 | 150.00% | 14 | 38 | 35.55% |
| WYNN240426P00093000 | 4/24/2024 7:24 PM | 93 | 0.07 | 0.05 | 0.08 | 0.01 | 16.67% | 87 | 202 | 31.64% |
| WYNN240426P00094000 | 4/24/2024 5:31 PM | 94 | 0.15 | 0.11 | 0.14 | 0.08 | 114.29% | 181 | 173 | 29.40% |
| WYNN240426P00095000 | 4/24/2024 7:24 PM | 95 | 0.26 | 0.23 | 0.28 | 0.12 | 85.71% | 83 | 457 | 28.52% |
| WYNN240426P00096000 | 4/24/2024 6:31 PM | 96 | 0.56 | 0.47 | 0.51 | 0.30 | 115.38% | 80 | 238 | 27.34% |
| WYNN240426P00097000 | 4/24/2024 6:04 PM | 97 | 0.90 | 0.85 | 0.92 | 0.44 | 95.65% | 110 | 222 | 27.34% |
| WYNN240426P00098000 | 4/24/2024 6:56 PM | 98 | 1.54 | 1.40 | 1.48 | 0.89 | 136.92% | 75 | 383 | 26.95% |
| WYNN240426P00099000 | 4/24/2024 7:26 PM | 99 | 2.05 | 2.11 | 2.26 | 1.00 | 95.24% | 40 | 329 | 28.96% |
| WYNN240426P00100000 | 4/24/2024 7:11 PM | 100 | 3.35 | 2.78 | 3.20 | 1.69 | 101.81% | 9 | 232 | 34.38% |
| WYNN240426P00101000 | 4/23/2024 7:40 PM | 101 | 2.42 | 3.85 | 5.35 | 0.00 | 0.00% | 7 | 130 | 58.01% |
| WYNN240426P00102000 | 4/23/2024 7:55 PM | 102 | 3.25 | 4.20 | 5.15 | 0.00 | 0.00% | 10 | 22 | 45.41% |
| WYNN240426P00103000 | 4/24/2024 6:18 PM | 103 | 6.35 | 5.75 | 6.60 | 2.10 | 49.41% | 4 | 3 | 53.13% |
| WYNN240426P00104000 | 4/24/2024 6:32 PM | 104 | 7.80 | 6.75 | 7.10 | 1.64 | 26.62% | 10 | 4 | 54.10% |
| WYNN240426P00105000 | 4/24/2024 6:18 PM | 105 | 8.30 | 7.75 | 8.35 | 0.05 | 0.61% | 7 | 2 | 55.47% |
| WYNN240426P00106000 | 4/24/2024 6:58 PM | 106 | 10.75 | 8.65 | 9.10 | 2.76 | 34.54% | 3 | 1 | 65.14% |
| WYNN240426P00107000 | 4/9/2024 2:34 PM | 107 | 2.83 | 9.75 | 10.25 | 0.00 | 0.00% | 5 | 0 | 59.77% |
| WYNN240426P00108000 | 4/24/2024 6:32 PM | 108 | 12.55 | 10.50 | 11.15 | 8.48 | 208.35% | 10 | 2 | 79.69% |
| WYNN240426P00109000 | 4/17/2024 6:52 PM | 109 | 10.30 | 11.75 | 12.45 | 0.00 | 0.00% | 23 | 0 | 80.47% |
| WYNN240426P00110000 | 4/24/2024 1:52 PM | 110 | 11.50 | 12.60 | 13.10 | 7.45 | 183.95% | 1 | 0 | 85.35% |
| WYNN240426P00111000 | 4/24/2024 3:20 PM | 111 | 14.15 | 13.70 | 14.15 | 3.05 | 27.48% | 1 | 0 | 54.69% |
| WYNN240426P00113000 | 4/17/2024 6:00 PM | 113 | 16.24 | 15.75 | 16.85 | 0.00 | 0.00% | 39 | 11 | 116.99% |
| WYNN240426P00114000 | 4/11/2024 6:02 PM | 114 | 8.67 | 16.70 | 17.15 | 0.00 | 0.00% | - | 0 | 64.06% |
| WYNN240426P00115000 | 4/24/2024 3:20 PM | 115 | 18.15 | 17.45 | 18.40 | 9.25 | 103.93% | 1 | 0 | 67.19% |
| WYNN240426P00116000 | 4/9/2024 5:57 PM | 116 | 9.71 | 18.75 | 19.10 | 0.00 | 0.00% | - | 0 | 68.75% |
| WYNN240426P00118000 | 4/24/2024 1:52 PM | 118 | 19.50 | 20.35 | 21.10 | 7.91 | 68.25% | 1 | 0 | 121.48% |
Related Tickers
MGM MGM Resorts International
42.70
-0.36%
LVS Las Vegas Sands Corp.
45.80
-0.46%
CZR Caesars Entertainment, Inc.
38.44
-1.74%
PENN PENN Entertainment, Inc.
17.81
+2.15%
MLCO Melco Resorts & Entertainment Limited
6.24
+0.65%
BYD Boyd Gaming Corporation
63.52
-0.13%
RRR Red Rock Resorts, Inc.
59.63
+1.19%
MTN Vail Resorts, Inc.
201.50
-1.59%
1928.HK Sands China Ltd.
18.460
-0.11%
BALY Bally's Corporation
13.90
-1.94%