NasdaqGS - Delayed Quote USD

Wynn Resorts, Limited (WYNN)

94.99 -1.11 (-1.16%)
At close: April 19 at 4:00 PM EDT
94.90 -0.09 (-0.09%)
After hours: April 19 at 7:46 PM EDT

Calls

In The Money

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 4.05 5.70 0.00 0.00% 185 187 47.66%
WYNN240426C00091000 3/26/2024 1:52 PM 91 10.60 4.20 5.55 0.00 0.00% 20 6 61.57%
WYNN240426C00093000 4/19/2024 7:26 PM 93 2.85 2.69 3.65 -11.43 -80.04% 2 5 48.76%
WYNN240426C00094000 4/19/2024 7:26 PM 94 2.19 2.18 2.24 -1.16 -34.63% 17 17 32.57%
WYNN240426C00095000 4/19/2024 7:59 PM 95 1.63 1.60 1.67 -0.97 -37.31% 60 18 31.93%
WYNN240426C00096000 4/19/2024 7:59 PM 96 1.14 1.12 1.19 -0.76 -40.00% 57 30 31.20%
WYNN240426C00097000 4/19/2024 7:59 PM 97 0.77 0.75 0.81 -0.65 -45.77% 97 24 30.57%
WYNN240426C00099000 4/19/2024 7:48 PM 99 0.29 0.27 0.35 -0.46 -61.33% 163 630 30.37%
WYNN240426C00100000 4/19/2024 7:32 PM 100 0.19 0.16 0.20 -0.37 -66.07% 296 915 29.59%
WYNN240426C00101000 4/19/2024 7:32 PM 101 0.09 0.08 0.12 -0.45 -83.33% 101 127 29.69%
WYNN240426C00102000 4/19/2024 7:43 PM 102 0.06 0.05 0.08 -0.20 -76.92% 8 336 30.66%
WYNN240426C00103000 4/19/2024 7:38 PM 103 0.03 0.01 0.24 -0.11 -78.57% 121 645 43.16%
WYNN240426C00104000 4/19/2024 4:19 PM 104 0.04 0.00 0.04 -0.06 -60.00% 7 158 33.01%
WYNN240426C00105000 4/19/2024 7:26 PM 105 0.02 0.01 0.03 -0.18 -90.00% 18 394 34.38%
WYNN240426C00106000 4/19/2024 7:03 PM 106 0.02 0.00 0.23 -0.03 -60.00% 11 83 53.61%
WYNN240426C00107000 4/19/2024 5:48 PM 107 0.03 0.00 0.03 -0.02 -40.00% 7 205 39.84%
WYNN240426C00108000 4/17/2024 3:10 PM 108 0.08 0.00 0.03 0.00 0.00% 2 164 42.19%
WYNN240426C00109000 4/19/2024 3:02 PM 109 0.03 0.00 0.11 -0.23 -88.46% 1 155 55.08%
WYNN240426C00110000 4/19/2024 7:48 PM 110 0.02 0.00 0.22 -0.06 -75.00% 48 348 58.01%
WYNN240426C00111000 4/11/2024 3:23 PM 111 0.52 0.00 0.75 0.00 0.00% 1 16 78.22%
WYNN240426C00112000 4/15/2024 4:08 PM 112 0.08 0.00 0.75 0.00 0.00% 2 29 81.54%
WYNN240426C00113000 4/17/2024 4:57 PM 113 0.02 0.00 0.75 0.00 0.00% 1 35 84.86%
WYNN240426C00114000 4/10/2024 1:58 PM 114 0.30 0.00 0.75 0.00 0.00% 1 26 88.09%
WYNN240426C00115000 4/16/2024 7:53 PM 115 0.03 0.01 0.00 0.00 0.00% 3 39 25.00%
WYNN240426C00116000 4/8/2024 7:35 PM 116 0.25 0.00 0.75 0.00 0.00% 5 15 94.34%
WYNN240426C00117000 4/5/2024 7:52 PM 117 0.48 0.00 0.75 0.00 0.00% 1 1 97.36%
WYNN240426C00118000 4/9/2024 3:44 PM 118 0.15 0.00 0.75 0.00 0.00% - 20 100.39%
WYNN240426C00119000 4/8/2024 4:01 PM 119 0.12 0.00 0.75 0.00 0.00% - 1 103.32%
WYNN240426C00120000 4/17/2024 1:30 PM 120 0.03 0.00 0.25 0.00 0.00% 1 26 86.72%
WYNN240426C00125000 4/11/2024 5:38 PM 125 0.03 0.00 0.00 0.00 0.00% 1 5 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN240426P00085000 4/19/2024 6:37 PM 85 0.05 0.03 1.30 0.00 0.00% 15 13 74.51%
WYNN240426P00087000 4/16/2024 7:59 PM 87 0.06 0.03 0.74 0.00 0.00% 73 181 53.32%
WYNN240426P00088000 4/19/2024 7:36 PM 88 0.11 0.09 0.13 -0.04 -26.67% 3 11 36.43%
WYNN240426P00089000 4/19/2024 7:10 PM 89 0.15 0.13 0.17 -0.04 -21.05% 16 22 34.28%
WYNN240426P00090000 4/19/2024 7:45 PM 90 0.25 0.21 0.26 0.02 8.70% 60 96 33.50%
WYNN240426P00091000 4/19/2024 7:32 PM 91 0.35 0.33 0.38 -0.06 -14.63% 6 75 32.47%
WYNN240426P00092000 4/19/2024 7:52 PM 92 0.55 0.51 0.55 0.08 17.02% 25 24 31.49%
WYNN240426P00093000 4/19/2024 7:36 PM 93 0.77 0.75 0.80 0.09 13.24% 147 56 30.86%
WYNN240426P00094000 4/19/2024 7:10 PM 94 1.13 1.07 1.13 0.03 2.73% 149 36 30.18%
WYNN240426P00095000 4/19/2024 7:38 PM 95 1.57 1.49 1.55 0.14 9.79% 169 124 29.44%
WYNN240426P00096000 4/19/2024 7:30 PM 96 2.02 2.00 2.08 0.13 6.88% 195 100 28.86%
WYNN240426P00097000 4/19/2024 7:26 PM 97 2.59 2.63 2.75 0.33 14.60% 16 85 29.05%
WYNN240426P00098000 4/19/2024 7:41 PM 98 3.37 3.35 4.45 0.61 22.10% 346 115 50.29%
WYNN240426P00099000 4/19/2024 7:57 PM 99 4.16 3.90 4.50 1.21 41.02% 126 191 34.38%
WYNN240426P00100000 4/19/2024 5:18 PM 100 4.27 4.80 5.65 -0.11 -2.51% 249 114 43.46%
WYNN240426P00101000 4/19/2024 7:41 PM 101 5.95 5.75 7.05 0.85 16.67% 89 50 58.84%
WYNN240426P00102000 4/19/2024 7:01 PM 102 7.00 5.40 8.85 0.73 11.64% 3 29 82.86%
WYNN240426P00103000 4/19/2024 3:38 PM 103 6.63 6.50 8.90 -0.55 -7.66% 1 25 64.89%
WYNN240426P00104000 4/19/2024 1:33 PM 104 7.49 8.45 10.90 1.09 17.03% 1 31 62.84%
WYNN240426P00105000 4/19/2024 6:56 PM 105 9.79 9.40 12.00 2.93 42.71% 8 42 67.92%
WYNN240426P00106000 4/18/2024 2:37 PM 106 9.20 9.15 12.85 -0.20 -2.13% 2 24 103.61%
WYNN240426P00107000 4/9/2024 2:34 PM 107 2.83 10.30 12.85 0.00 0.00% 5 0 81.15%
WYNN240426P00108000 4/11/2024 7:42 PM 108 4.07 11.15 13.90 0.00 0.00% 1 2 86.82%
WYNN240426P00109000 4/17/2024 6:52 PM 109 10.30 12.55 15.20 0.00 0.00% 23 0 100.10%
WYNN240426P00110000 4/5/2024 4:59 PM 110 4.05 13.20 16.80 0.00 0.00% 5 0 120.90%
WYNN240426P00111000 4/15/2024 6:06 PM 111 11.10 14.10 17.85 0.00 0.00% 11 0 126.56%
WYNN240426P00113000 4/17/2024 6:00 PM 113 16.24 16.15 19.90 0.00 0.00% 39 11 50.78%
WYNN240426P00114000 4/11/2024 6:02 PM 114 8.67 17.30 19.95 0.00 0.00% - 0 111.72%
WYNN240426P00115000 4/9/2024 5:59 PM 115 8.90 19.15 21.45 0.00 0.00% 11 0 86.33%
WYNN240426P00116000 4/9/2024 5:57 PM 116 9.71 19.30 21.55 0.00 0.00% - 0 102.69%
WYNN240426P00118000 4/9/2024 5:58 PM 118 11.59 21.15 23.50 0.00 0.00% 3 0 106.64%

Related Tickers

LVS Las Vegas Sands Corp.
45.46
-0.92%
 
MGM MGM Resorts International
42.42
+0.90%
 
CZR Caesars Entertainment, Inc.
38.20
+0.58%
 
PENN PENN Entertainment, Inc.
16.54
+2.48%
 
MLCO Melco Resorts & Entertainment Limited
6.15
-1.28%
 
BYD Boyd Gaming Corporation
62.66
-0.43%
 
RRR Red Rock Resorts, Inc.
57.39
-0.81%
 
GDEN Golden Entertainment, Inc.
33.97
+1.62%
 
1128.HK Wynn Macau, Limited
7.180
-2.58%
 
MCRI Monarch Casino & Resort, Inc.
67.34
+1.20%