NasdaqGS - Delayed Quote • USD
Wynn Resorts, Limited (WYNN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 4/16/2024 7:01 PM | 90 | 9.50 | 7.70 | 10.20 | 0.00 | 0.00% | 185 | 187 | 64.65% |
| WYNN240426C00091000 | 4/22/2024 5:35 PM | 91 | 6.75 | 6.60 | 9.60 | 0.00 | 0.00% | 1 | 6 | 70.31% |
| WYNN240426C00093000 | 4/22/2024 4:54 PM | 93 | 4.98 | 5.10 | 6.40 | 0.00 | 0.00% | 6 | 8 | 71.39% |
| WYNN240426C00094000 | 4/22/2024 4:45 PM | 94 | 4.30 | 4.05 | 6.30 | 0.50 | 13.16% | 2 | 21 | 52.93% |
| WYNN240426C00095000 | 4/23/2024 7:41 PM | 95 | 4.15 | 3.85 | 4.75 | 1.00 | 31.75% | 9 | 65 | 50.59% |
| WYNN240426C00096000 | 4/23/2024 2:04 PM | 96 | 3.65 | 2.54 | 3.45 | 1.37 | 60.09% | 16 | 139 | 47.56% |
| WYNN240426C00097000 | 4/23/2024 7:00 PM | 97 | 2.46 | 2.27 | 2.38 | 0.66 | 36.67% | 17 | 170 | 35.79% |
| WYNN240426C00098000 | 4/23/2024 7:48 PM | 98 | 1.71 | 1.57 | 1.66 | 0.48 | 39.02% | 136 | 247 | 33.89% |
| WYNN240426C00099000 | 4/23/2024 7:35 PM | 99 | 1.10 | 1.03 | 1.09 | 0.28 | 34.15% | 475 | 853 | 32.91% |
| WYNN240426C00100000 | 4/23/2024 7:45 PM | 100 | 0.68 | 0.62 | 0.67 | 0.18 | 36.00% | 415 | 1,144 | 32.42% |
| WYNN240426C00101000 | 4/23/2024 7:36 PM | 101 | 0.36 | 0.33 | 0.38 | 0.09 | 33.33% | 142 | 242 | 32.03% |
| WYNN240426C00102000 | 4/23/2024 3:58 PM | 102 | 0.23 | 0.15 | 0.20 | 0.10 | 76.92% | 74 | 267 | 31.84% |
| WYNN240426C00103000 | 4/23/2024 7:07 PM | 103 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 25 | 694 | 32.62% |
| WYNN240426C00104000 | 4/23/2024 7:10 PM | 104 | 0.06 | 0.04 | 0.07 | 0.04 | 200.00% | 33 | 150 | 34.77% |
| WYNN240426C00105000 | 4/23/2024 6:31 PM | 105 | 0.04 | 0.01 | 0.14 | 0.02 | 100.00% | 14 | 390 | 46.09% |
| WYNN240426C00106000 | 4/23/2024 7:27 PM | 106 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 10 | 83 | 52.34% |
| WYNN240426C00107000 | 4/22/2024 7:56 PM | 107 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 8 | 245 | 85.64% |
| WYNN240426C00108000 | 4/22/2024 6:31 PM | 108 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 149 | 44.53% |
| WYNN240426C00109000 | 4/22/2024 4:54 PM | 109 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 154 | 62.50% |
| WYNN240426C00110000 | 4/22/2024 4:47 PM | 110 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 330 | 50.00% |
| WYNN240426C00111000 | 4/11/2024 3:23 PM | 111 | 0.10 | 0.00 | 0.08 | -0.42 | -80.77% | 1 | 16 | 61.72% |
| WYNN240426C00112000 | 4/23/2024 7:27 PM | 112 | 0.02 | 0.00 | 0.84 | -0.06 | -75.00% | 1 | 29 | 103.71% |
| WYNN240426C00113000 | 4/17/2024 4:57 PM | 113 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 35 | 121.78% |
| WYNN240426C00114000 | 4/23/2024 6:30 PM | 114 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 5 | 26 | 64.84% |
| WYNN240426C00115000 | 4/16/2024 7:53 PM | 115 | 0.03 | 0.00 | 0.64 | 0.00 | 0.00% | 3 | 39 | 111.91% |
| WYNN240426C00116000 | 4/8/2024 7:35 PM | 116 | 0.25 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 15 | 138.09% |
| WYNN240426C00117000 | 4/5/2024 7:52 PM | 117 | 0.48 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 143.26% |
| WYNN240426C00118000 | 4/9/2024 3:44 PM | 118 | 0.15 | 0.00 | 0.64 | 0.00 | 0.00% | - | 20 | 125.98% |
| WYNN240426C00119000 | 4/8/2024 4:01 PM | 119 | 0.12 | 0.00 | 0.64 | 0.00 | 0.00% | - | 1 | 130.66% |
| WYNN240426C00120000 | 4/17/2024 1:30 PM | 120 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 26 | 101.95% |
| WYNN240426C00125000 | 4/11/2024 5:38 PM | 125 | 0.03 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 5 | 181.25% |
| 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 | 1.26 | 0.00 | 0.00% | 100 | 109 | 177.34% |
| WYNN240426P00084000 | 4/22/2024 1:38 PM | 84 | 0.02 | 0.00 | 0.81 | 0.00 | 0.00% | 8 | 34 | 129.49% |
| WYNN240426P00085000 | 4/22/2024 2:47 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 25 | 73.44% |
| WYNN240426P00087000 | 4/16/2024 7:59 PM | 87 | 0.06 | 0.00 | 0.19 | 0.00 | 0.00% | 73 | 181 | 78.13% |
| WYNN240426P00088000 | 4/19/2024 7:36 PM | 88 | 0.11 | 0.00 | 0.17 | 0.00 | 0.00% | 3 | 14 | 71.09% |
| WYNN240426P00089000 | 4/22/2024 7:32 PM | 89 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 24 | 51 | 50.00% |
| WYNN240426P00090000 | 4/23/2024 3:30 PM | 90 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 1 | 156 | 63.09% |
| WYNN240426P00091000 | 4/23/2024 2:38 PM | 91 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 81 | 44.53% |
| WYNN240426P00092000 | 4/23/2024 3:40 PM | 92 | 0.02 | 0.02 | 1.28 | -0.13 | -86.67% | 4 | 40 | 82.72% |
| WYNN240426P00093000 | 4/23/2024 2:02 PM | 93 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 32 | 186 | 39.06% |
| WYNN240426P00094000 | 4/23/2024 7:06 PM | 94 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 22 | 192 | 36.33% |
| WYNN240426P00095000 | 4/23/2024 7:23 PM | 95 | 0.14 | 0.12 | 0.15 | -0.26 | -65.00% | 59 | 467 | 34.47% |
| WYNN240426P00096000 | 4/23/2024 6:37 PM | 96 | 0.26 | 0.23 | 0.27 | -0.36 | -58.06% | 47 | 252 | 33.50% |
| WYNN240426P00097000 | 4/23/2024 7:06 PM | 97 | 0.46 | 0.43 | 0.47 | -0.42 | -47.73% | 44 | 194 | 32.76% |
| WYNN240426P00098000 | 4/23/2024 6:42 PM | 98 | 0.65 | 0.73 | 0.77 | -0.75 | -53.57% | 22 | 373 | 31.84% |
| WYNN240426P00099000 | 4/23/2024 6:45 PM | 99 | 1.05 | 1.16 | 1.22 | -1.01 | -49.03% | 28 | 319 | 31.54% |
| WYNN240426P00100000 | 4/23/2024 7:53 PM | 100 | 1.66 | 1.70 | 1.82 | -0.89 | -34.90% | 35 | 232 | 31.54% |
| WYNN240426P00101000 | 4/23/2024 7:40 PM | 101 | 2.42 | 2.26 | 2.63 | -3.03 | -55.60% | 7 | 134 | 34.57% |
| WYNN240426P00102000 | 4/23/2024 7:55 PM | 102 | 3.25 | 2.59 | 3.55 | -3.75 | -53.57% | 10 | 20 | 39.45% |
| WYNN240426P00103000 | 4/23/2024 7:40 PM | 103 | 4.25 | 3.65 | 5.20 | -1.15 | -21.30% | 2 | 2 | 71.00% |
| WYNN240426P00104000 | 4/22/2024 7:21 PM | 104 | 6.16 | 4.55 | 6.45 | 0.00 | 0.00% | 13 | 4 | 51.07% |
| WYNN240426P00105000 | 4/22/2024 3:56 PM | 105 | 8.25 | 4.75 | 7.00 | 0.00 | 0.00% | 3 | 2 | 79.49% |
| WYNN240426P00106000 | 4/23/2024 1:53 PM | 106 | 7.99 | 6.00 | 8.35 | -1.21 | -13.15% | 1 | 1 | 100.10% |
| WYNN240426P00107000 | 4/9/2024 2:34 PM | 107 | 2.83 | 6.65 | 9.80 | 0.00 | 0.00% | 5 | 0 | 123.68% |
| WYNN240426P00108000 | 4/11/2024 7:42 PM | 108 | 4.07 | 7.55 | 10.00 | 0.00 | 0.00% | 1 | 2 | 100.39% |
| WYNN240426P00109000 | 4/17/2024 6:52 PM | 109 | 10.30 | 8.35 | 11.75 | 0.00 | 0.00% | 23 | 0 | 136.72% |
| WYNN240426P00110000 | 4/5/2024 4:59 PM | 110 | 4.05 | 9.70 | 11.90 | 0.00 | 0.00% | 5 | 0 | 108.59% |
| WYNN240426P00111000 | 4/15/2024 6:06 PM | 111 | 11.10 | 10.15 | 12.95 | 0.00 | 0.00% | 11 | 0 | 117.09% |
| WYNN240426P00113000 | 4/17/2024 6:00 PM | 113 | 16.24 | 12.15 | 14.55 | 0.00 | 0.00% | 39 | 11 | 105.57% |
| WYNN240426P00114000 | 4/11/2024 6:02 PM | 114 | 8.67 | 14.65 | 16.95 | 0.00 | 0.00% | - | 0 | 126.47% |
| WYNN240426P00115000 | 4/9/2024 5:59 PM | 115 | 8.90 | 14.85 | 17.45 | 0.00 | 0.00% | 11 | 0 | 164.06% |
| WYNN240426P00116000 | 4/9/2024 5:57 PM | 116 | 9.71 | 16.10 | 17.60 | 0.00 | 0.00% | - | 0 | 124.22% |
| WYNN240426P00118000 | 4/9/2024 5:58 PM | 118 | 11.59 | 17.85 | 19.95 | 0.00 | 0.00% | 3 | 0 | 156.35% |
Related Tickers
LVS Las Vegas Sands Corp.
46.01
-1.18%
MGM MGM Resorts International
42.85
+0.99%
CZR Caesars Entertainment, Inc.
39.12
+1.82%
PENN PENN Entertainment, Inc.
17.43
+2.95%
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%
RRR Red Rock Resorts, Inc.
58.93
+0.98%
BYD Boyd Gaming Corporation
63.60
+0.57%
MTN Vail Resorts, Inc.
204.75
+1.04%
1928.HK Sands China Ltd.
18.480
0.00%
BALY Bally's Corporation
14.17
0.00%