NasdaqGS - Delayed Quote USD

Wynn Resorts, Limited (WYNN)

97.06 -1.76 (-1.78%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 4 191 0.00%
WYNN240426C00091000 4/22/2024 5:35 PM 91 6.75 0.00 0.00 0.00 0.00% 1 6 0.00%
WYNN240426C00093000 4/22/2024 4:54 PM 93 4.98 0.00 0.00 0.00 0.00% 6 8 0.00%
WYNN240426C00094000 4/24/2024 4:34 PM 94 2.61 0.00 0.00 0.00 0.00% 8 23 0.00%
WYNN240426C00095000 4/23/2024 7:41 PM 95 4.15 0.00 0.00 0.00 0.00% 9 64 0.00%
WYNN240426C00096000 4/24/2024 7:58 PM 96 1.68 0.00 0.00 0.00 0.00% 49 102 0.00%
WYNN240426C00097000 4/24/2024 7:55 PM 97 1.06 0.00 0.00 0.00 0.00% 93 222 0.00%
WYNN240426C00098000 4/24/2024 7:53 PM 98 0.53 0.00 0.00 0.00 0.00% 150 288 3.13%
WYNN240426C00099000 4/24/2024 7:57 PM 99 0.28 0.00 0.00 0.00 0.00% 111 886 6.25%
WYNN240426C00100000 4/24/2024 7:43 PM 100 0.12 0.00 0.00 0.00 0.00% 70 1,052 12.50%
WYNN240426C00101000 4/24/2024 6:13 PM 101 0.03 0.00 0.00 0.00 0.00% 26 204 12.50%
WYNN240426C00102000 4/24/2024 6:12 PM 102 0.02 0.00 0.00 0.00 0.00% 23 325 12.50%
WYNN240426C00103000 4/24/2024 4:44 PM 103 0.02 0.00 0.00 0.00 0.00% 21 713 25.00%
WYNN240426C00104000 4/23/2024 7:10 PM 104 0.06 0.00 0.00 0.00 0.00% 33 167 25.00%
WYNN240426C00105000 4/23/2024 6:31 PM 105 0.04 0.00 0.00 0.00 0.00% 14 399 25.00%
WYNN240426C00106000 4/23/2024 7:27 PM 106 0.01 0.00 0.00 0.00 0.00% 10 82 25.00%
WYNN240426C00107000 4/23/2024 1:30 PM 107 0.01 0.00 0.00 0.00 0.00% 8 192 25.00%
WYNN240426C00108000 4/22/2024 6:31 PM 108 0.02 0.00 0.00 0.00 0.00% 16 149 25.00%
WYNN240426C00109000 4/23/2024 5:29 PM 109 0.07 0.00 0.00 0.00 0.00% 5 154 50.00%
WYNN240426C00110000 4/22/2024 4:47 PM 110 0.01 0.00 0.00 0.00 0.00% 12 330 50.00%
WYNN240426C00111000 4/23/2024 4:25 PM 111 0.10 0.00 0.00 0.00 0.00% 1 16 50.00%
WYNN240426C00112000 4/23/2024 7:27 PM 112 0.02 0.00 0.00 0.00 0.00% 1 28 50.00%
WYNN240426C00113000 4/17/2024 4:57 PM 113 0.02 0.00 0.00 0.00 0.00% 1 35 50.00%
WYNN240426C00114000 4/23/2024 6:30 PM 114 0.01 0.00 0.00 0.00 0.00% 5 30 50.00%
WYNN240426C00115000 4/16/2024 7:53 PM 115 0.03 0.00 0.00 0.00 0.00% 3 39 50.00%
WYNN240426C00116000 4/8/2024 7:35 PM 116 0.25 0.00 0.00 0.00 0.00% 5 15 50.00%
WYNN240426C00117000 4/5/2024 7:52 PM 117 0.48 0.00 0.00 0.00 0.00% 1 1 50.00%
WYNN240426C00118000 4/9/2024 3:44 PM 118 0.15 0.00 0.00 0.00 0.00% - 20 50.00%
WYNN240426C00119000 4/8/2024 4:01 PM 119 0.12 0.00 0.00 0.00 0.00% - 1 50.00%
WYNN240426C00120000 4/23/2024 1:31 PM 120 0.01 0.00 0.00 0.00 0.00% 10 26 50.00%
WYNN240426C00125000 4/11/2024 5:38 PM 125 0.03 0.00 0.00 0.00 0.00% 1 5 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 100 109 50.00%
WYNN240426P00084000 4/22/2024 1:38 PM 84 0.02 0.00 0.00 0.00 0.00% 8 34 50.00%
WYNN240426P00085000 4/22/2024 2:47 PM 85 0.01 0.00 0.00 0.00 0.00% 6 25 50.00%
WYNN240426P00087000 4/16/2024 7:59 PM 87 0.06 0.00 0.00 0.00 0.00% 73 181 25.00%
WYNN240426P00088000 4/19/2024 7:36 PM 88 0.11 0.00 0.00 0.00 0.00% 3 14 25.00%
WYNN240426P00089000 4/24/2024 4:24 PM 89 0.01 0.00 0.00 0.00 0.00% 105 151 25.00%
WYNN240426P00090000 4/24/2024 4:55 PM 90 0.03 0.00 0.00 0.00 0.00% 26 167 25.00%
WYNN240426P00091000 4/23/2024 2:38 PM 91 0.02 0.00 0.00 0.00 0.00% 2 80 25.00%
WYNN240426P00092000 4/24/2024 6:55 PM 92 0.05 0.00 0.00 0.00 0.00% 14 48 25.00%
WYNN240426P00093000 4/24/2024 7:24 PM 93 0.07 0.00 0.00 0.00 0.00% 87 264 12.50%
WYNN240426P00094000 4/24/2024 5:31 PM 94 0.15 0.00 0.00 0.00 0.00% 181 284 12.50%
WYNN240426P00095000 4/24/2024 7:59 PM 95 0.25 0.00 0.00 0.00 0.00% 108 506 6.25%
WYNN240426P00096000 4/24/2024 7:55 PM 96 0.40 0.00 0.00 0.00 0.00% 89 263 3.13%
WYNN240426P00097000 4/24/2024 7:57 PM 97 0.81 0.00 0.00 0.00 0.00% 120 216 0.39%
WYNN240426P00098000 4/24/2024 7:56 PM 98 1.30 0.00 0.00 0.00 0.00% 77 396 0.00%
WYNN240426P00099000 4/24/2024 7:57 PM 99 2.18 0.00 0.00 0.00 0.00% 41 300 0.00%
WYNN240426P00100000 4/24/2024 7:11 PM 100 3.35 0.00 0.00 0.00 0.00% 9 233 0.00%
WYNN240426P00101000 4/23/2024 7:40 PM 101 2.42 0.00 0.00 0.00 0.00% 7 7 0.00%
WYNN240426P00102000 4/23/2024 7:55 PM 102 3.25 0.00 0.00 0.00 0.00% 10 1 0.00%
WYNN240426P00103000 4/24/2024 6:18 PM 103 6.35 0.00 0.00 0.00 0.00% 4 2 0.00%
WYNN240426P00104000 4/24/2024 6:32 PM 104 7.80 0.00 0.00 0.00 0.00% 10 1 0.00%
WYNN240426P00105000 4/24/2024 6:18 PM 105 8.30 0.00 0.00 0.00 0.00% 7 2 0.00%
WYNN240426P00106000 4/24/2024 6:58 PM 106 10.75 0.00 0.00 0.00 0.00% 3 1 0.00%
WYNN240426P00107000 4/9/2024 2:34 PM 107 2.83 0.00 0.00 0.00 0.00% 5 0 0.00%
WYNN240426P00108000 4/24/2024 6:32 PM 108 12.55 0.00 0.00 0.00 0.00% 10 0 0.00%
WYNN240426P00109000 4/17/2024 6:52 PM 109 10.30 0.00 0.00 0.00 0.00% 23 0 0.00%
WYNN240426P00110000 4/24/2024 1:52 PM 110 11.50 0.00 0.00 0.00 0.00% 1 0 0.00%
WYNN240426P00111000 4/24/2024 3:20 PM 111 14.15 0.00 0.00 0.00 0.00% 1 0 0.00%
WYNN240426P00113000 4/17/2024 6:00 PM 113 16.24 0.00 0.00 0.00 0.00% 39 11 0.00%
WYNN240426P00114000 4/11/2024 6:02 PM 114 8.67 0.00 0.00 0.00 0.00% - 0 0.00%
WYNN240426P00115000 4/24/2024 3:20 PM 115 18.15 0.00 0.00 0.00 0.00% 1 0 0.00%
WYNN240426P00116000 4/9/2024 5:57 PM 116 9.71 0.00 0.00 0.00 0.00% - 0 0.00%
WYNN240426P00118000 4/24/2024 1:52 PM 118 19.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

MGM MGM Resorts International
42.71
-0.33%
 
LVS Las Vegas Sands Corp.
45.84
-0.37%
 
CZR Caesars Entertainment, Inc.
38.48
-1.64%
 
PENN PENN Entertainment, Inc.
17.84
+2.35%
 
MLCO Melco Resorts & Entertainment Limited
6.27
+1.13%
 
BYD Boyd Gaming Corporation
63.59
-0.02%
 
RRR Red Rock Resorts, Inc.
59.85
+1.56%
 
MTN Vail Resorts, Inc.
201.38
-1.65%
 
BALY Bally's Corporation
13.99
-1.27%
 
VAC Marriott Vacations Worldwide Corporation
103.17
+1.38%