NasdaqGS - Nasdaq Real Time Price • USD
Wynn Resorts, Limited (WYNN)
As of 2:03 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 | 5.70 | 6.40 | -0.83 | -11.94% | 193 | 191 | 103.13% |
| WYNN240426C00091000 | 4/22/2024 5:35 PM | 91 | 6.75 | 4.75 | 5.30 | 0.00 | 0.00% | 1 | 6 | 79.49% |
| WYNN240426C00093000 | 4/22/2024 4:54 PM | 93 | 4.98 | 2.83 | 3.70 | 0.00 | 0.00% | 6 | 8 | 51.56% |
| WYNN240426C00094000 | 4/25/2024 6:57 PM | 94 | 2.65 | 1.81 | 2.25 | 0.00 | 0.00% | 27 | 21 | 37.70% |
| WYNN240426C00095000 | 4/26/2024 5:44 PM | 95 | 1.05 | 0.84 | 1.10 | -3.10 | -74.70% | 9 | 64 | 0.00% |
| WYNN240426C00096000 | 4/26/2024 5:33 PM | 96 | 0.41 | 0.15 | 0.22 | -0.54 | -56.84% | 36 | 111 | 7.23% |
| WYNN240426C00097000 | 4/26/2024 5:31 PM | 97 | 0.03 | 0.01 | 0.04 | -0.42 | -93.33% | 114 | 252 | 14.26% |
| WYNN240426C00098000 | 4/26/2024 5:34 PM | 98 | 0.03 | 0.00 | 0.03 | -0.18 | -85.71% | 161 | 295 | 23.44% |
| WYNN240426C00099000 | 4/25/2024 5:39 PM | 99 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 7 | 947 | 45.31% |
| WYNN240426C00100000 | 4/26/2024 5:33 PM | 100 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,088 | 39.06% |
| WYNN240426C00101000 | 4/25/2024 3:28 PM | 101 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 13 | 213 | 57.81% |
| WYNN240426C00102000 | 4/26/2024 2:56 PM | 102 | 0.04 | 0.00 | 0.20 | 0.03 | 300.00% | 17 | 323 | 73.24% |
| WYNN240426C00103000 | 4/25/2024 6:34 PM | 103 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 10 | 681 | 82.42% |
| WYNN240426C00104000 | 4/23/2024 7:10 PM | 104 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 100 | 167 | 125.98% |
| WYNN240426C00105000 | 4/26/2024 2:29 PM | 105 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 2 | 399 | 108.98% |
| WYNN240426C00106000 | 4/23/2024 7:27 PM | 106 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 82 | 96.09% |
| WYNN240426C00107000 | 4/26/2024 4:33 PM | 107 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 3 | 192 | 82.81% |
| WYNN240426C00108000 | 4/22/2024 6:31 PM | 108 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 16 | 149 | 166.02% |
| WYNN240426C00109000 | 4/23/2024 5:29 PM | 109 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 154 | 176.17% |
| WYNN240426C00110000 | 4/22/2024 4:47 PM | 110 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 330 | 185.55% |
| WYNN240426C00111000 | 4/23/2024 4:25 PM | 111 | 0.10 | 0.00 | 0.73 | 0.00 | 0.00% | 1 | 16 | 193.36% |
| WYNN240426C00112000 | 4/25/2024 4:55 PM | 112 | 0.11 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 28 | 202.73% |
| WYNN240426C00113000 | 4/17/2024 4:57 PM | 113 | 0.02 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 35 | 211.72% |
| WYNN240426C00114000 | 4/23/2024 6:30 PM | 114 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 30 | 220.90% |
| WYNN240426C00115000 | 4/16/2024 7:53 PM | 115 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 229.30% |
| WYNN240426C00116000 | 4/8/2024 7:35 PM | 116 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 15 | 311.72% |
| WYNN240426C00117000 | 4/5/2024 7:52 PM | 117 | 0.48 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 321.29% |
| WYNN240426C00118000 | 4/9/2024 3:44 PM | 118 | 0.15 | 0.00 | 2.07 | 0.00 | 0.00% | - | 20 | 327.93% |
| WYNN240426C00119000 | 4/8/2024 4:01 PM | 119 | 0.12 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 339.84% |
| 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 | 301.56% |
| 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 | 0.23 | 0.00 | 0.00% | 100 | 109 | 191.41% |
| WYNN240426P00084000 | 4/22/2024 1:38 PM | 84 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 34 | 148.05% |
| WYNN240426P00085000 | 4/22/2024 2:47 PM | 85 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 25 | 137.11% |
| WYNN240426P00087000 | 4/16/2024 7:59 PM | 87 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 73 | 181 | 82.81% |
| WYNN240426P00088000 | 4/19/2024 7:36 PM | 88 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 14 | 75.00% |
| WYNN240426P00089000 | 4/25/2024 7:09 PM | 89 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 151 | 75.00% |
| WYNN240426P00090000 | 4/24/2024 4:55 PM | 90 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 167 | 113.67% |
| WYNN240426P00091000 | 4/26/2024 2:40 PM | 91 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 63 | 80 | 51.56% |
| WYNN240426P00092000 | 4/26/2024 5:18 PM | 92 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 10 | 54 | 50.39% |
| WYNN240426P00093000 | 4/26/2024 5:32 PM | 93 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 106 | 269 | 46.29% |
| WYNN240426P00094000 | 4/25/2024 6:34 PM | 94 | 0.09 | 0.00 | 0.16 | 0.00 | 0.00% | 81 | 286 | 41.41% |
| WYNN240426P00095000 | 4/26/2024 5:06 PM | 95 | 0.03 | 0.00 | 0.06 | -0.16 | -84.21% | 77 | 553 | 19.53% |
| WYNN240426P00096000 | 4/26/2024 5:18 PM | 96 | 0.20 | 0.19 | 0.26 | -0.10 | -33.33% | 151 | 287 | 16.02% |
| WYNN240426P00097000 | 4/26/2024 5:27 PM | 97 | 0.78 | 0.86 | 1.25 | -0.16 | -17.02% | 47 | 214 | 36.43% |
| WYNN240426P00098000 | 4/26/2024 5:48 PM | 98 | 2.08 | 1.83 | 2.17 | 0.53 | 34.19% | 324 | 389 | 47.27% |
| WYNN240426P00099000 | 4/26/2024 5:31 PM | 99 | 2.75 | 2.88 | 3.35 | 0.44 | 19.05% | 110 | 283 | 56.64% |
| WYNN240426P00100000 | 4/26/2024 2:25 PM | 100 | 3.85 | 3.40 | 4.20 | 0.62 | 19.20% | 2 | 158 | 75.98% |
| WYNN240426P00101000 | 4/25/2024 3:05 PM | 101 | 4.65 | 4.75 | 5.15 | 0.00 | 0.00% | 6 | 6 | 60.55% |
| WYNN240426P00102000 | 4/23/2024 7:55 PM | 102 | 3.25 | 5.90 | 6.10 | 0.00 | 0.00% | 10 | 1 | 77.73% |
| WYNN240426P00103000 | 4/24/2024 6:18 PM | 103 | 6.35 | 6.65 | 7.55 | 0.00 | 0.00% | 4 | 2 | 100.20% |
| WYNN240426P00104000 | 4/24/2024 6:32 PM | 104 | 7.80 | 7.70 | 8.15 | 0.00 | 0.00% | 10 | 1 | 81.64% |
| WYNN240426P00105000 | 4/24/2024 6:18 PM | 105 | 8.30 | 8.70 | 9.20 | 0.00 | 0.00% | 7 | 2 | 96.09% |
| WYNN240426P00106000 | 4/24/2024 6:58 PM | 106 | 10.75 | 9.90 | 10.15 | 0.00 | 0.00% | 3 | 1 | 118.75% |
| WYNN240426P00107000 | 4/9/2024 2:34 PM | 107 | 2.83 | 10.65 | 11.30 | 0.00 | 0.00% | 5 | 0 | 117.97% |
| WYNN240426P00108000 | 4/24/2024 6:32 PM | 108 | 12.55 | 11.85 | 12.10 | 0.00 | 0.00% | 10 | 0 | 126.17% |
| WYNN240426P00109000 | 4/17/2024 6:52 PM | 109 | 10.30 | 12.65 | 14.60 | 0.00 | 0.00% | 23 | 0 | 214.26% |
| WYNN240426P00110000 | 4/24/2024 1:52 PM | 110 | 11.50 | 13.50 | 14.05 | 0.00 | 0.00% | 1 | 0 | 157.42% |
| WYNN240426P00111000 | 4/24/2024 3:20 PM | 111 | 14.15 | 14.55 | 15.05 | 0.00 | 0.00% | 1 | 0 | 165.63% |
| WYNN240426P00113000 | 4/17/2024 6:00 PM | 113 | 16.24 | 16.65 | 18.60 | 0.00 | 0.00% | 39 | 11 | 254.49% |
| WYNN240426P00114000 | 4/11/2024 6:02 PM | 114 | 8.67 | 17.75 | 18.15 | 0.00 | 0.00% | - | 0 | 164.06% |
| WYNN240426P00115000 | 4/24/2024 3:20 PM | 115 | 18.15 | 18.60 | 19.55 | 0.00 | 0.00% | 1 | 0 | 201.95% |
| WYNN240426P00116000 | 4/9/2024 5:57 PM | 116 | 9.71 | 19.65 | 20.15 | 0.00 | 0.00% | - | 0 | 154.69% |
| WYNN240426P00118000 | 4/24/2024 1:52 PM | 118 | 19.50 | 21.90 | 22.15 | 0.00 | 0.00% | 1 | 0 | 213.28% |
Related Tickers
LVS Las Vegas Sands Corp.
45.47
-0.19%
MGM MGM Resorts International
41.37
-1.93%
CZR Caesars Entertainment, Inc.
36.45
-4.18%
PENN PENN Entertainment, Inc.
16.74
-2.65%
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
BYD Boyd Gaming Corporation
52.97
-15.77%
RRR Red Rock Resorts, Inc.
54.87
-7.36%
MTN Vail Resorts, Inc.
200.21
+0.60%
BALY Bally's Corporation
13.82
-1.28%
VAC Marriott Vacations Worldwide Corporation
101.62
+0.58%