NasdaqGS - Delayed Quote USD

Wynn Resorts, Limited (WYNN)

95.88 -0.72 (-0.75%)
At close: April 26 at 4:00 PM EDT
95.97 +0.09 (+0.09%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN240503C00080000 4/19/2024 5:14 PM 80 16.62 13.80 18.50 0.00 0.00% 1 1 84.57%
WYNN240503C00090000 4/16/2024 6:51 PM 90 10.34 4.75 7.60 0.00 0.00% - 0 77.76%
WYNN240503C00093000 4/26/2024 3:04 PM 93 3.96 2.82 5.50 -0.99 -20.00% 62 905 74.61%
WYNN240503C00095000 4/26/2024 7:59 PM 95 2.35 2.28 2.42 -0.52 -18.12% 61 0 36.96%
WYNN240503C00096000 4/26/2024 7:26 PM 96 2.01 1.73 1.85 -0.25 -11.06% 71 36 36.04%
WYNN240503C00097000 4/26/2024 7:39 PM 97 1.42 1.30 1.37 -0.35 -19.77% 127 0 35.23%
WYNN240503C00098000 4/26/2024 7:58 PM 98 0.96 0.88 1.01 -0.49 -33.79% 341 2,041 35.16%
WYNN240503C00099000 4/26/2024 7:52 PM 99 0.57 0.51 0.71 -0.47 -45.19% 98 0 34.77%
WYNN240503C00100000 4/26/2024 7:34 PM 100 0.48 0.36 0.49 -0.17 -26.15% 62 347 34.57%
WYNN240503C00101000 4/26/2024 7:27 PM 101 0.36 0.21 0.32 -0.07 -16.28% 72 154 34.18%
WYNN240503C00102000 4/26/2024 6:19 PM 102 0.15 0.02 0.23 -0.11 -42.31% 34 167 35.06%
WYNN240503C00103000 4/26/2024 7:58 PM 103 0.09 0.08 0.12 -0.10 -52.63% 15 0 33.40%
WYNN240503C00104000 4/26/2024 7:34 PM 104 0.08 0.01 1.76 -0.05 -38.46% 269 78 64.65%
WYNN240503C00105000 4/26/2024 2:04 PM 105 0.08 0.00 0.30 -0.01 -11.11% 5 0 49.66%
WYNN240503C00106000 4/23/2024 6:39 PM 106 0.28 0.00 0.10 0.00 0.00% 13 50 41.99%
WYNN240503C00107000 4/26/2024 7:02 PM 107 0.08 0.00 0.14 0.03 60.00% 6 205 48.05%
WYNN240503C00108000 4/25/2024 5:49 PM 108 0.08 0.00 1.27 0.00 0.00% 5 73 74.12%
WYNN240503C00109000 4/17/2024 4:16 PM 109 0.20 0.00 1.27 0.00 0.00% 3 0 78.03%
WYNN240503C00110000 4/23/2024 1:30 PM 110 0.05 0.00 0.10 0.00 0.00% 2 0 54.10%
WYNN240503C00111000 4/26/2024 5:23 PM 111 0.01 0.00 0.03 -0.24 -96.00% 1 0 47.27%
WYNN240503C00112000 4/23/2024 4:46 PM 112 0.05 0.00 0.05 0.00 0.00% 10 86 53.52%
WYNN240503C00113000 4/17/2024 7:02 PM 113 0.27 0.00 1.27 0.00 0.00% 3 40 92.77%
WYNN240503C00114000 4/9/2024 5:34 PM 114 0.81 0.00 1.27 0.00 0.00% 8 9 96.24%
WYNN240503C00115000 4/26/2024 5:17 PM 115 0.01 0.00 0.01 -0.19 -95.00% 2 27 50.00%
WYNN240503C00116000 4/22/2024 6:09 PM 116 0.06 0.00 2.13 0.00 0.00% 14 22 119.04%
WYNN240503C00117000 4/15/2024 5:30 PM 117 0.14 0.00 1.27 0.00 0.00% 1 5 106.35%
WYNN240503C00119000 4/9/2024 5:34 PM 119 0.25 0.00 2.13 0.00 0.00% - 8 129.59%
WYNN240503C00120000 4/18/2024 2:47 PM 120 0.03 0.00 1.27 0.00 0.00% 1 0 116.02%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN240503P00075000 4/23/2024 2:24 PM 75 0.01 0.00 1.27 0.00 0.00% 1 0 131.64%
WYNN240503P00085000 4/26/2024 7:58 PM 85 0.04 0.01 0.04 -0.12 -75.00% 6 68 42.58%
WYNN240503P00087000 4/26/2024 5:03 PM 87 0.06 0.05 0.08 -0.06 -50.00% 7 108 39.84%
WYNN240503P00088000 4/26/2024 3:51 PM 88 0.14 0.09 0.14 -0.26 -65.00% 2 118 40.43%
WYNN240503P00089000 4/26/2024 5:50 PM 89 0.15 0.12 0.20 0.00 0.00% 143 45 39.45%
WYNN240503P00090000 4/26/2024 7:45 PM 90 0.23 0.17 0.45 -0.02 -8.00% 1,145 400 44.43%
WYNN240503P00091000 4/26/2024 7:45 PM 91 0.25 0.28 0.38 0.02 8.70% 76 258 36.87%
WYNN240503P00092000 4/26/2024 7:18 PM 92 0.53 0.43 0.53 0.05 10.42% 56 138 35.84%
WYNN240503P00093000 4/26/2024 7:48 PM 93 0.65 0.63 0.93 0.05 8.33% 17 76 39.45%
WYNN240503P00094000 4/26/2024 7:59 PM 94 0.99 0.91 1.08 0.18 22.22% 26 150 35.69%
WYNN240503P00095000 4/26/2024 7:36 PM 95 1.24 1.30 1.42 0.10 8.77% 1,182 120 34.64%
WYNN240503P00096000 4/26/2024 7:56 PM 96 1.80 1.75 1.87 0.00 0.00% 126 185 34.13%
WYNN240503P00097000 4/26/2024 6:46 PM 97 2.14 2.29 2.42 0.20 10.31% 99 157 33.89%
WYNN240503P00098000 4/26/2024 5:09 PM 98 2.90 2.90 3.05 0.43 17.41% 339 63 33.50%
WYNN240503P00099000 4/26/2024 6:20 PM 99 3.56 3.50 4.80 0.16 4.71% 112 126 55.47%
WYNN240503P00100000 4/26/2024 3:29 PM 100 4.66 4.25 5.20 0.83 21.67% 20 119 48.93%
WYNN240503P00101000 4/25/2024 2:13 PM 101 4.72 4.90 6.05 0.00 0.00% 13 106 50.93%
WYNN240503P00102000 4/26/2024 2:43 PM 102 6.70 5.25 8.15 0.85 14.53% 11 192 81.20%
WYNN240503P00103000 4/26/2024 2:43 PM 103 7.62 5.10 9.25 1.31 20.76% 24 183 89.06%
WYNN240503P00104000 4/26/2024 4:37 PM 104 8.00 6.05 10.20 0.35 4.58% 14 51 93.46%
WYNN240503P00105000 4/24/2024 6:07 PM 105 8.10 7.05 11.15 0.00 0.00% 10 645 97.66%
WYNN240503P00106000 4/22/2024 1:37 PM 106 9.80 7.95 12.15 0.00 0.00% 2 2 102.78%
WYNN240503P00107000 4/25/2024 2:19 PM 107 10.23 8.70 13.45 0.00 0.00% 33 33 114.70%
WYNN240503P00108000 4/24/2024 6:18 PM 108 13.10 9.65 14.25 0.00 0.00% 41 0 114.99%
WYNN240503P00109000 4/18/2024 6:05 PM 109 12.90 10.65 15.40 0.00 0.00% - 0 123.29%
WYNN240503P00110000 4/12/2024 7:59 PM 110 9.05 11.65 16.45 0.00 0.00% 2 1 129.15%
WYNN240503P00112000 4/17/2024 6:00 PM 112 11.90 13.70 18.45 0.00 0.00% - 0 138.28%

Related Tickers

LVS Las Vegas Sands Corp.
45.45
-0.22%
 
MGM MGM Resorts International
41.09
-2.58%
 
CZR Caesars Entertainment, Inc.
36.61
-3.76%
 
PENN PENN Entertainment, Inc.
16.86
-1.92%
 
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
 
BYD Boyd Gaming Corporation
53.18
-15.44%
 
RRR Red Rock Resorts, Inc.
54.12
-8.63%
 
MTN Vail Resorts, Inc.
198.33
-0.35%
 
BALY Bally's Corporation
13.96
-0.29%
 
VAC Marriott Vacations Worldwide Corporation
100.87
-0.16%