NasdaqGS - Nasdaq Real Time Price • USD
Wynn Resorts, Limited (WYNN)
As of 3:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 4/26/2024 2:58 PM | 90 | 6.12 | 5.80 | 6.25 | -0.83 | -11.94% | 193 | 191 | 91.80% |
| WYNN240426C00091000 | 4/22/2024 5:35 PM | 91 | 6.75 | 4.95 | 5.50 | 0.00 | 0.00% | 1 | 6 | 76.95% |
| WYNN240426C00093000 | 4/22/2024 4:54 PM | 93 | 4.98 | 2.68 | 3.35 | 0.00 | 0.00% | 6 | 8 | 64.06% |
| WYNN240426C00094000 | 4/25/2024 6:57 PM | 94 | 2.65 | 1.57 | 2.28 | 0.00 | 0.00% | 27 | 21 | 44.63% |
| WYNN240426C00095000 | 4/26/2024 7:30 PM | 95 | 1.27 | 0.31 | 1.31 | -2.88 | -69.40% | 10 | 64 | 31.93% |
| WYNN240426C00096000 | 4/26/2024 7:37 PM | 96 | 0.19 | 0.15 | 0.21 | -0.76 | -80.00% | 104 | 111 | 8.59% |
| WYNN240426C00097000 | 4/26/2024 7:31 PM | 97 | 0.03 | 0.00 | 0.03 | -0.42 | -97.67% | 158 | 252 | 13.87% |
| WYNN240426C00098000 | 4/26/2024 7:31 PM | 98 | 0.01 | 0.00 | 0.03 | -0.20 | -86.96% | 194 | 295 | 24.22% |
| WYNN240426C00099000 | 4/25/2024 5:39 PM | 99 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 7 | 947 | 31.25% |
| WYNN240426C00100000 | 4/26/2024 6:49 PM | 100 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 13 | 1,088 | 53.71% |
| WYNN240426C00101000 | 4/25/2024 3:28 PM | 101 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 13 | 213 | 51.95% |
| WYNN240426C00102000 | 4/26/2024 2:56 PM | 102 | 0.04 | 0.00 | 0.20 | 0.03 | 300.00% | 17 | 323 | 73.83% |
| WYNN240426C00103000 | 4/25/2024 6:34 PM | 103 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 10 | 681 | 83.20% |
| WYNN240426C00104000 | 4/23/2024 7:10 PM | 104 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 100 | 167 | 126.76% |
| WYNN240426C00105000 | 4/26/2024 2:29 PM | 105 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 2 | 399 | 89.06% |
| WYNN240426C00106000 | 4/26/2024 6:12 PM | 106 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 82 | 96.88% |
| WYNN240426C00107000 | 4/26/2024 7:02 PM | 107 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 6 | 192 | 84.38% |
| WYNN240426C00108000 | 4/22/2024 6:31 PM | 108 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 16 | 149 | 166.80% |
| WYNN240426C00109000 | 4/23/2024 5:29 PM | 109 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 154 | 176.76% |
| WYNN240426C00110000 | 4/22/2024 4:47 PM | 110 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 330 | 186.13% |
| WYNN240426C00111000 | 4/26/2024 7:25 PM | 111 | 0.01 | 0.00 | 0.73 | -0.09 | -90.00% | 2 | 16 | 193.95% |
| WYNN240426C00112000 | 4/25/2024 4:55 PM | 112 | 0.11 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 28 | 203.52% |
| WYNN240426C00113000 | 4/17/2024 4:57 PM | 113 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 35 | 212.11% |
| WYNN240426C00114000 | 4/23/2024 6:30 PM | 114 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 30 | 221.48% |
| WYNN240426C00115000 | 4/16/2024 7:53 PM | 115 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 229.88% |
| WYNN240426C00116000 | 4/8/2024 7:35 PM | 116 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 15 | 312.50% |
| WYNN240426C00117000 | 4/5/2024 7:52 PM | 117 | 0.48 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 322.07% |
| WYNN240426C00118000 | 4/9/2024 3:44 PM | 118 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | - | 20 | 287.89% |
| WYNN240426C00119000 | 4/8/2024 4:01 PM | 119 | 0.12 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 340.63% |
| WYNN240426C00120000 | 4/23/2024 1:31 PM | 120 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 26 | 219.53% |
| WYNN240426C00125000 | 4/11/2024 5:38 PM | 125 | 0.03 | 0.00 | 0.69 | 0.00 | 0.00% | 1 | 5 | 302.34% |
| 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 | 0.03 | 0.00 | 0.00% | 100 | 109 | 142.19% |
| WYNN240426P00084000 | 4/22/2024 1:38 PM | 84 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 34 | 147.66% |
| WYNN240426P00085000 | 4/22/2024 2:47 PM | 85 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 25 | 99.22% |
| WYNN240426P00087000 | 4/16/2024 7:59 PM | 87 | 0.06 | 0.00 | 0.23 | 0.00 | 0.00% | 73 | 181 | 115.23% |
| WYNN240426P00088000 | 4/19/2024 7:36 PM | 88 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 14 | 75.00% |
| WYNN240426P00089000 | 4/26/2024 6:08 PM | 89 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 151 | 62.50% |
| WYNN240426P00090000 | 4/26/2024 6:35 PM | 90 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 167 | 54.69% |
| WYNN240426P00091000 | 4/26/2024 7:07 PM | 91 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 133 | 80 | 51.56% |
| WYNN240426P00092000 | 4/26/2024 7:31 PM | 92 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 12 | 54 | 50.00% |
| WYNN240426P00093000 | 4/26/2024 6:37 PM | 93 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 278 | 269 | 33.20% |
| WYNN240426P00094000 | 4/25/2024 6:34 PM | 94 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 81 | 286 | 40.63% |
| WYNN240426P00095000 | 4/26/2024 7:35 PM | 95 | 0.01 | 0.00 | 0.06 | -0.18 | -85.71% | 90 | 553 | 18.75% |
| WYNN240426P00096000 | 4/26/2024 7:38 PM | 96 | 0.05 | 0.02 | 0.06 | -0.25 | -83.33% | 163 | 287 | 4.49% |
| WYNN240426P00097000 | 4/26/2024 7:31 PM | 97 | 0.76 | 0.69 | 2.64 | -0.18 | -19.15% | 58 | 214 | 56.54% |
| WYNN240426P00098000 | 4/26/2024 6:57 PM | 98 | 2.11 | 1.57 | 2.02 | 0.56 | 36.13% | 325 | 389 | 31.64% |
| WYNN240426P00099000 | 4/26/2024 6:21 PM | 99 | 2.90 | 2.58 | 4.25 | 0.59 | 25.54% | 115 | 283 | 74.71% |
| WYNN240426P00100000 | 4/26/2024 6:47 PM | 100 | 3.70 | 2.30 | 4.45 | 0.47 | 14.55% | 3 | 158 | 90.92% |
| WYNN240426P00101000 | 4/25/2024 3:05 PM | 101 | 4.65 | 3.40 | 6.30 | 0.00 | 0.00% | 6 | 6 | 158.50% |
| WYNN240426P00102000 | 4/23/2024 7:55 PM | 102 | 3.25 | 5.50 | 6.00 | 0.00 | 0.00% | 10 | 1 | 68.75% |
| WYNN240426P00103000 | 4/24/2024 6:18 PM | 103 | 6.35 | 6.70 | 7.05 | 0.00 | 0.00% | 4 | 2 | 86.33% |
| WYNN240426P00104000 | 4/24/2024 6:32 PM | 104 | 7.80 | 7.55 | 7.95 | 0.00 | 0.00% | 10 | 1 | 70.31% |
| WYNN240426P00105000 | 4/24/2024 6:18 PM | 105 | 8.30 | 6.75 | 10.40 | 0.00 | 0.00% | 7 | 2 | 220.70% |
| WYNN240426P00106000 | 4/24/2024 6:58 PM | 106 | 10.75 | 9.75 | 10.00 | 0.00 | 0.00% | 3 | 1 | 102.34% |
| WYNN240426P00107000 | 4/9/2024 2:34 PM | 107 | 2.83 | 10.55 | 11.05 | 0.00 | 0.00% | 5 | 0 | 121.48% |
| WYNN240426P00108000 | 4/24/2024 6:32 PM | 108 | 12.55 | 11.65 | 11.95 | 0.00 | 0.00% | 10 | 0 | 98.44% |
| WYNN240426P00109000 | 4/17/2024 6:52 PM | 109 | 10.30 | 12.55 | 12.95 | 0.00 | 0.00% | 23 | 0 | 104.69% |
| WYNN240426P00110000 | 4/24/2024 1:52 PM | 110 | 11.50 | 13.40 | 14.05 | 0.00 | 0.00% | 1 | 0 | 146.09% |
| WYNN240426P00111000 | 4/24/2024 3:20 PM | 111 | 14.15 | 12.90 | 16.80 | 0.00 | 0.00% | 1 | 0 | 320.90% |
| WYNN240426P00113000 | 4/17/2024 6:00 PM | 113 | 16.24 | 16.55 | 17.30 | 0.00 | 0.00% | 39 | 11 | 212.11% |
| WYNN240426P00114000 | 4/11/2024 6:02 PM | 114 | 8.67 | 17.55 | 17.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| WYNN240426P00115000 | 4/24/2024 3:20 PM | 115 | 18.15 | 18.45 | 19.00 | 0.00 | 0.00% | 1 | 0 | 167.97% |
| WYNN240426P00116000 | 4/9/2024 5:57 PM | 116 | 9.71 | 19.65 | 20.00 | 0.00 | 0.00% | - | 0 | 175.00% |
| WYNN240426P00118000 | 4/24/2024 1:52 PM | 118 | 19.50 | 21.40 | 22.25 | 0.00 | 0.00% | 1 | 0 | 245.90% |
Related Tickers
LVS Las Vegas Sands Corp.
45.49
-0.14%
MGM MGM Resorts International
41.14
-2.48%
CZR Caesars Entertainment, Inc.
36.68
-3.59%
PENN PENN Entertainment, Inc.
16.83
-2.12%
MLCO Melco Resorts & Entertainment Limited
6.38
+1.03%
BYD Boyd Gaming Corporation
53.06
-15.64%
RRR Red Rock Resorts, Inc.
54.20
-8.49%
MTN Vail Resorts, Inc.
198.80
-0.11%
BALY Bally's Corporation
14.00
0.00%
VAC Marriott Vacations Worldwide Corporation
101.05
+0.02%