NasdaqGS - Nasdaq Real Time Price • USD
Wynn Resorts, Limited (WYNN)
As of 10:44 AM EDT. Market Open.
| 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 | 45.15 | 48.25 | 0.00 | 0.00% | 3 | 21 | 571.88% |
| WYNN240419C00060000 | 4/17/2024 6:26 PM | 60 | 38.33 | 35.05 | 38.50 | 0.00 | 0.00% | 1 | 6 | 464.84% |
| WYNN240419C00065000 | 12/27/2023 3:14 PM | 65 | 26.90 | 30.25 | 34.15 | 0.00 | 0.00% | 2 | 8 | 502.73% |
| WYNN240419C00070000 | 4/19/2024 2:06 PM | 70 | 26.80 | 25.10 | 28.50 | -9.10 | -25.35% | 3 | 6 | 339.06% |
| WYNN240419C00075000 | 3/6/2024 3:38 PM | 75 | 25.45 | 30.80 | 34.45 | 0.00 | 0.00% | 3 | 137 | 1,138.67% |
| WYNN240419C00077500 | 2/7/2024 4:30 PM | 77.5 | 24.05 | 21.70 | 24.30 | 0.00 | 0.00% | 1 | 24 | 603.91% |
| WYNN240419C00080000 | 4/11/2024 7:39 PM | 80 | 25.40 | 16.20 | 16.75 | 0.00 | 0.00% | 1 | 51 | 205.08% |
| WYNN240419C00082500 | 4/18/2024 4:05 PM | 82.5 | 14.38 | 13.85 | 14.30 | 0.00 | 0.00% | 3 | 75 | 187.50% |
| WYNN240419C00085000 | 4/18/2024 5:30 PM | 85 | 11.30 | 11.25 | 11.70 | 0.00 | 0.00% | 1 | 637 | 137.89% |
| WYNN240419C00087500 | 4/18/2024 4:30 PM | 87.5 | 9.32 | 8.75 | 9.30 | 0.00 | 0.00% | 2 | 251 | 129.49% |
| WYNN240419C00090000 | 4/17/2024 2:02 PM | 90 | 8.34 | 6.25 | 6.75 | 0.00 | 0.00% | 1 | 144 | 93.36% |
| WYNN240419C00092500 | 4/18/2024 1:31 PM | 92.5 | 4.50 | 3.85 | 5.45 | 0.00 | 0.00% | 3 | 102 | 98.93% |
| WYNN240419C00093000 | 4/2/2024 1:35 PM | 93 | 11.73 | 3.35 | 3.75 | 0.00 | 0.00% | 1 | 2 | 58.59% |
| WYNN240419C00095000 | 4/19/2024 2:22 PM | 95 | 1.90 | 1.45 | 1.68 | 0.60 | 46.15% | 15 | 331 | 27.15% |
| WYNN240419C00096000 | 4/19/2024 1:52 PM | 96 | 1.05 | 0.78 | 0.90 | 0.19 | 22.09% | 26 | 156 | 27.25% |
| WYNN240419C00097000 | 4/19/2024 1:59 PM | 97 | 0.40 | 0.18 | 0.26 | 0.00 | 0.00% | 7 | 171 | 21.29% |
| WYNN240419C00097500 | 4/19/2024 1:59 PM | 97.5 | 0.17 | 0.11 | 0.12 | -0.43 | -71.67% | 3 | 312 | 21.09% |
| WYNN240419C00098000 | 4/19/2024 2:25 PM | 98 | 0.04 | 0.02 | 0.06 | -0.14 | -77.78% | 5 | 1,302 | 22.27% |
| WYNN240419C00099000 | 4/19/2024 1:58 PM | 99 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 10 | 714 | 38.87% |
| WYNN240419C00100000 | 4/19/2024 2:18 PM | 100 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 2,892 | 37.50% |
| WYNN240419C00101000 | 4/18/2024 7:37 PM | 101 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 467 | 723 | 48.44% |
| WYNN240419C00102000 | 4/18/2024 5:08 PM | 102 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 519 | 46.09% |
| WYNN240419C00103000 | 4/18/2024 3:21 PM | 103 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 384 | 60.16% |
| WYNN240419C00104000 | 4/19/2024 2:09 PM | 104 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 1,732 | 87.70% |
| WYNN240419C00105000 | 4/19/2024 2:21 PM | 105 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 88 | 2,949 | 70.31% |
| WYNN240419C00106000 | 4/18/2024 3:47 PM | 106 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 562 | 141.41% |
| WYNN240419C00107000 | 4/18/2024 2:38 PM | 107 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 789 | 151.56% |
| WYNN240419C00108000 | 4/18/2024 2:17 PM | 108 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 440 | 115.63% |
| WYNN240419C00109000 | 4/16/2024 6:44 PM | 109 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 75 | 411 | 170.90% |
| WYNN240419C00110000 | 4/19/2024 1:30 PM | 110 | 0.31 | 0.00 | 0.01 | 0.30 | 3,000.00% | 2 | 5,812 | 90.63% |
| WYNN240419C00111000 | 4/18/2024 6:45 PM | 111 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 4 | 233 | 156.25% |
| WYNN240419C00112000 | 4/16/2024 7:01 PM | 112 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 463 | 198.44% |
| WYNN240419C00113000 | 4/17/2024 4:40 PM | 113 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 76 | 158.98% |
| WYNN240419C00114000 | 4/17/2024 1:39 PM | 114 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 215.82% |
| WYNN240419C00115000 | 4/18/2024 5:57 PM | 115 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,854 | 205.47% |
| WYNN240419C00120000 | 4/16/2024 2:38 PM | 120 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 1,834 | 233.59% |
| WYNN240419C00125000 | 4/3/2024 3:03 PM | 125 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 899 | 301.95% |
| WYNN240419C00130000 | 3/12/2024 6:52 PM | 130 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,117 | 225.00% |
| WYNN240419C00135000 | 2/14/2024 8:05 PM | 135 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 23 | 259.38% |
| WYNN240419C00140000 | 3/4/2024 2:42 PM | 140 | 0.13 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 19 | 306.25% |
| 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 | 640.63% |
| WYNN240419P00045000 | 12/21/2023 4:46 PM | 45 | 0.13 | 0.01 | 0.21 | 0.00 | 0.00% | 2 | 8 | 662.50% |
| WYNN240419P00047500 | 12/21/2023 4:45 PM | 47.5 | 0.18 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 9 | 623.44% |
| WYNN240419P00050000 | 1/24/2024 2:45 PM | 50 | 0.12 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 7 | 578.91% |
| WYNN240419P00055000 | 3/4/2024 2:42 PM | 55 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 206 | 614.84% |
| 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 | 455.08% |
| WYNN240419P00070000 | 4/17/2024 2:19 PM | 70 | 0.02 | 0.00 | 0.04 | 0.01 | 0.00% | 1 | 2,674 | 243.75% |
| WYNN240419P00075000 | 4/4/2024 4:30 PM | 75 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 668 | 314.45% |
| WYNN240419P00077500 | 4/18/2024 6:19 PM | 77.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 231 | 281.25% |
| WYNN240419P00080000 | 4/15/2024 6:44 PM | 80 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 742 | 151.56% |
| WYNN240419P00082500 | 4/15/2024 6:53 PM | 82.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 914 | 50.00% |
| WYNN240419P00085000 | 4/17/2024 6:42 PM | 85 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,132 | 184.18% |
| WYNN240419P00086000 | 4/15/2024 2:03 PM | 86 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 24 | 171.29% |
| WYNN240419P00087000 | 4/15/2024 7:35 PM | 87 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 106 | 158.40% |
| WYNN240419P00087500 | 4/18/2024 1:59 PM | 87.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 247 | 88.28% |
| WYNN240419P00088000 | 4/17/2024 3:07 PM | 88 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 123 | 93.75% |
| WYNN240419P00089000 | 4/18/2024 1:32 PM | 89 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 52 | 62.50% |
| WYNN240419P00090000 | 4/19/2024 1:50 PM | 90 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 611 | 85.16% |
| WYNN240419P00091000 | 4/16/2024 2:02 PM | 91 | 0.09 | 0.00 | 0.69 | 0.00 | 0.00% | 2 | 51 | 103.32% |
| WYNN240419P00092000 | 4/19/2024 2:12 PM | 92 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 16 | 116 | 50.00% |
| WYNN240419P00092500 | 4/18/2024 7:58 PM | 92.5 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 14 | 364 | 69.92% |
| WYNN240419P00093000 | 4/18/2024 7:49 PM | 93 | 0.06 | 0.00 | 0.49 | 0.00 | 0.00% | 145 | 416 | 67.77% |
| WYNN240419P00094000 | 4/18/2024 7:43 PM | 94 | 0.15 | 0.00 | 0.07 | 0.00 | 0.00% | 118 | 344 | 37.50% |
| WYNN240419P00095000 | 4/19/2024 1:35 PM | 95 | 0.08 | 0.05 | 0.08 | -0.19 | -70.37% | 13 | 5,078 | 27.15% |
| WYNN240419P00096000 | 4/19/2024 1:53 PM | 96 | 0.25 | 0.20 | 0.28 | -0.50 | -66.67% | 2 | 440 | 26.17% |
| WYNN240419P00097000 | 4/19/2024 2:08 PM | 97 | 0.54 | 0.62 | 0.74 | -0.85 | -61.15% | 32 | 723 | 25.49% |
| WYNN240419P00097500 | 4/18/2024 7:10 PM | 97.5 | 0.90 | 0.81 | 1.17 | -0.80 | -47.06% | 1 | 1,515 | 30.57% |
| WYNN240419P00098000 | 4/18/2024 7:29 PM | 98 | 2.34 | 1.13 | 1.69 | 0.00 | 0.00% | 112 | 1,313 | 39.55% |
| WYNN240419P00099000 | 4/19/2024 2:09 PM | 99 | 2.10 | 2.30 | 2.72 | -0.83 | -28.33% | 21 | 908 | 55.86% |
| WYNN240419P00100000 | 4/19/2024 1:44 PM | 100 | 3.32 | 3.35 | 3.65 | -0.74 | -18.23% | 10 | 1,974 | 63.28% |
| WYNN240419P00101000 | 4/19/2024 2:09 PM | 101 | 4.15 | 2.99 | 4.45 | -0.80 | -16.16% | 35 | 511 | 50.78% |
| WYNN240419P00102000 | 4/19/2024 2:28 PM | 102 | 5.48 | 5.35 | 5.65 | -0.55 | -9.12% | 43 | 384 | 68.36% |
| WYNN240419P00103000 | 4/19/2024 2:05 PM | 103 | 6.35 | 6.35 | 6.65 | -0.53 | -7.70% | 2 | 92 | 77.73% |
| WYNN240419P00104000 | 4/18/2024 7:17 PM | 104 | 8.20 | 7.10 | 7.55 | 0.00 | 0.00% | 272 | 146 | 94.92% |
| WYNN240419P00105000 | 4/19/2024 2:11 PM | 105 | 8.35 | 8.35 | 8.60 | -0.41 | -4.68% | 1 | 176 | 90.63% |
| WYNN240419P00106000 | 4/18/2024 7:03 PM | 106 | 9.84 | 9.35 | 9.65 | 0.00 | 0.00% | 1,960 | 443 | 104.30% |
| WYNN240419P00107000 | 4/18/2024 6:37 PM | 107 | 11.20 | 10.30 | 10.60 | 0.00 | 0.00% | 16 | 8 | 99.61% |
| WYNN240419P00108000 | 4/17/2024 7:09 PM | 108 | 10.20 | 11.35 | 12.30 | 0.00 | 0.00% | 10 | 3 | 166.80% |
| WYNN240419P00109000 | 4/18/2024 4:40 PM | 109 | 12.55 | 11.75 | 12.65 | 0.00 | 0.00% | 12 | 0 | 155.08% |
| WYNN240419P00110000 | 4/18/2024 7:03 PM | 110 | 14.05 | 13.15 | 13.75 | 0.00 | 0.00% | 466 | 0 | 121.88% |
| WYNN240419P00111000 | 4/15/2024 5:55 PM | 111 | 11.20 | 14.15 | 14.70 | 0.00 | 0.00% | 1 | 0 | 117.19% |
| WYNN240419P00112000 | 4/17/2024 7:09 PM | 112 | 13.60 | 15.20 | 15.65 | 0.00 | 0.00% | 7 | 0 | 123.44% |
| WYNN240419P00113000 | 4/12/2024 6:25 PM | 113 | 11.50 | 15.75 | 16.70 | 0.00 | 0.00% | 3 | 0 | 196.88% |
| WYNN240419P00114000 | 4/18/2024 1:59 PM | 114 | 16.90 | 17.15 | 17.70 | 0.00 | 0.00% | 17 | 0 | 135.94% |
| WYNN240419P00115000 | 4/1/2024 7:07 PM | 115 | 7.95 | 18.10 | 18.80 | 0.00 | 0.00% | 16 | 0 | 156.25% |
| WYNN240419P00120000 | 4/17/2024 4:30 PM | 120 | 22.40 | 23.15 | 23.70 | 0.00 | 0.00% | 3 | 0 | 171.88% |
| WYNN240419P00125000 | 4/2/2024 1:55 PM | 125 | 21.40 | 26.50 | 30.20 | 0.00 | 0.00% | 3 | 0 | 450.98% |
| WYNN240419P00130000 | 4/8/2024 2:06 PM | 130 | 23.05 | 31.50 | 35.10 | 0.00 | 0.00% | - | 0 | 485.94% |
Related Tickers
LVS Las Vegas Sands Corp.
46.33
+0.98%
MGM MGM Resorts International
42.59
+1.31%
CZR Caesars Entertainment, Inc.
38.20
+0.58%
PENN PENN Entertainment, Inc.
16.72
+3.59%
MLCO Melco Resorts & Entertainment Limited
6.15
-1.29%
BYD Boyd Gaming Corporation
63.16
+0.37%
RRR Red Rock Resorts, Inc.
57.66
-0.35%
GDEN Golden Entertainment, Inc.
33.66
+0.69%
1128.HK Wynn Macau, Limited
7.180
-2.58%
MCRI Monarch Casino & Resort, Inc.
67.20
+0.99%