NasdaqGS - Nasdaq Real Time Price USD

Wynn Resorts, Limited (WYNN)

97.48 +2.49 (+2.62%)
At close: April 22 at 4:00 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 0.00 0.00 0.00 0.00% 185 187 0.00%
WYNN240426C00091000 4/22/2024 5:35 PM 91 6.75 0.00 0.00 0.00 0.00% 1 6 0.00%
WYNN240426C00093000 4/22/2024 4:54 PM 93 4.98 0.00 0.00 0.00 0.00% 6 8 0.00%
WYNN240426C00094000 4/22/2024 4:45 PM 94 3.80 0.00 0.00 0.00 0.00% 14 21 0.00%
WYNN240426C00095000 4/22/2024 7:54 PM 95 3.15 0.00 0.00 0.00 0.00% 51 65 0.00%
WYNN240426C00096000 4/22/2024 7:56 PM 96 2.28 0.00 0.00 0.00 0.00% 170 139 0.00%
WYNN240426C00097000 4/22/2024 7:47 PM 97 1.80 0.00 0.00 0.00 0.00% 148 170 0.00%
WYNN240426C00098000 4/22/2024 7:47 PM 98 1.23 0.00 0.00 0.00 0.00% 188 247 1.56%
WYNN240426C00099000 4/22/2024 7:23 PM 99 0.82 0.00 0.00 0.00 0.00% 307 853 3.13%
WYNN240426C00100000 4/22/2024 7:09 PM 100 0.50 0.00 0.00 0.00 0.00% 192 1,144 6.25%
WYNN240426C00101000 4/22/2024 7:42 PM 101 0.27 0.00 0.00 0.00 0.00% 78 242 6.25%
WYNN240426C00102000 4/22/2024 7:43 PM 102 0.13 0.00 0.00 0.00 0.00% 219 267 12.50%
WYNN240426C00103000 4/22/2024 7:50 PM 103 0.10 0.00 0.00 0.00 0.00% 79 694 12.50%
WYNN240426C00104000 4/22/2024 5:56 PM 104 0.02 0.00 0.00 0.00 0.00% 9 150 12.50%
WYNN240426C00105000 4/22/2024 6:11 PM 105 0.02 0.00 0.00 0.00 0.00% 15 390 12.50%
WYNN240426C00106000 4/19/2024 7:03 PM 106 0.02 0.00 0.00 0.00 0.00% 11 83 25.00%
WYNN240426C00107000 4/22/2024 7:56 PM 107 0.03 0.00 0.00 0.00 0.00% 46 245 25.00%
WYNN240426C00108000 4/22/2024 6:31 PM 108 0.02 0.00 0.00 0.00 0.00% 16 149 25.00%
WYNN240426C00109000 4/22/2024 4:54 PM 109 0.07 0.00 0.00 0.00 0.00% 9 154 25.00%
WYNN240426C00110000 4/22/2024 4:47 PM 110 0.01 0.00 0.00 0.00 0.00% 12 330 25.00%
WYNN240426C00111000 4/11/2024 3:23 PM 111 0.52 0.00 0.00 0.00 0.00% 1 16 25.00%
WYNN240426C00112000 4/15/2024 4:08 PM 112 0.08 0.00 0.00 0.00 0.00% 2 29 25.00%
WYNN240426C00113000 4/17/2024 4:57 PM 113 0.02 0.00 0.00 0.00 0.00% 1 35 25.00%
WYNN240426C00114000 4/10/2024 1:58 PM 114 0.30 0.00 0.00 0.00 0.00% 1 26 25.00%
WYNN240426C00115000 4/16/2024 7:53 PM 115 0.03 0.00 0.00 0.00 0.00% 3 39 25.00%
WYNN240426C00116000 4/8/2024 7:35 PM 116 0.25 0.00 0.00 0.00 0.00% 5 15 50.00%
WYNN240426C00117000 4/5/2024 7:52 PM 117 0.48 0.00 0.00 0.00 0.00% 1 1 50.00%
WYNN240426C00118000 4/9/2024 3:44 PM 118 0.15 0.00 0.00 0.00 0.00% - 20 50.00%
WYNN240426C00119000 4/8/2024 4:01 PM 119 0.12 0.00 0.00 0.00 0.00% - 1 50.00%
WYNN240426C00120000 4/17/2024 1:30 PM 120 0.03 0.00 0.00 0.00 0.00% 1 26 50.00%
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
WYNN240426P00080000 4/19/2024 5:16 PM 80 0.02 0.00 0.00 0.00 0.00% 100 109 50.00%
WYNN240426P00084000 4/22/2024 1:38 PM 84 0.02 0.00 0.00 0.00 0.00% 8 34 25.00%
WYNN240426P00085000 4/22/2024 2:47 PM 85 0.01 0.00 0.00 0.00 0.00% 6 25 25.00%
WYNN240426P00087000 4/16/2024 7:59 PM 87 0.06 0.00 0.00 0.00 0.00% 73 181 25.00%
WYNN240426P00088000 4/19/2024 7:36 PM 88 0.11 0.00 0.00 0.00 0.00% 3 14 25.00%
WYNN240426P00089000 4/22/2024 7:32 PM 89 0.01 0.00 0.00 0.00 0.00% 24 51 25.00%
WYNN240426P00090000 4/22/2024 5:39 PM 90 0.04 0.00 0.00 0.00 0.00% 7 156 25.00%
WYNN240426P00091000 4/22/2024 4:08 PM 91 0.07 0.00 0.00 0.00 0.00% 4 81 12.50%
WYNN240426P00092000 4/22/2024 3:46 PM 92 0.15 0.00 0.00 0.00 0.00% 1 40 12.50%
WYNN240426P00093000 4/22/2024 5:46 PM 93 0.12 0.00 0.00 0.00 0.00% 42 186 12.50%
WYNN240426P00094000 4/22/2024 7:50 PM 94 0.18 0.00 0.00 0.00 0.00% 62 192 6.25%
WYNN240426P00095000 4/22/2024 7:58 PM 95 0.40 0.00 0.00 0.00 0.00% 412 467 6.25%
WYNN240426P00096000 4/22/2024 7:50 PM 96 0.62 0.00 0.00 0.00 0.00% 48 252 3.13%
WYNN240426P00097000 4/22/2024 7:35 PM 97 0.88 0.00 0.00 0.00 0.00% 126 194 1.56%
WYNN240426P00098000 4/22/2024 7:50 PM 98 1.40 0.00 0.00 0.00 0.00% 19 373 0.00%
WYNN240426P00099000 4/22/2024 7:55 PM 99 2.06 0.00 0.00 0.00 0.00% 28 319 0.00%
WYNN240426P00100000 4/22/2024 7:13 PM 100 2.55 0.00 0.00 0.00 0.00% 136 232 0.00%
WYNN240426P00101000 4/22/2024 1:30 PM 101 5.45 0.00 0.00 0.00 0.00% 2 134 0.00%
WYNN240426P00102000 4/19/2024 7:01 PM 102 7.00 0.00 0.00 0.00 0.00% 3 20 0.00%
WYNN240426P00103000 4/22/2024 4:58 PM 103 5.40 0.00 0.00 0.00 0.00% 6 2 0.00%
WYNN240426P00104000 4/22/2024 7:21 PM 104 6.16 0.00 0.00 0.00 0.00% 13 4 0.00%
WYNN240426P00105000 4/22/2024 3:56 PM 105 8.25 0.00 0.00 0.00 0.00% 3 2 0.00%
WYNN240426P00106000 4/19/2024 2:06 PM 106 9.20 0.00 0.00 0.00 0.00% 2 1 0.00%
WYNN240426P00107000 4/9/2024 2:34 PM 107 2.83 0.00 0.00 0.00 0.00% 5 0 0.00%
WYNN240426P00108000 4/11/2024 7:42 PM 108 4.07 0.00 0.00 0.00 0.00% 1 2 0.00%
WYNN240426P00109000 4/17/2024 6:52 PM 109 10.30 0.00 0.00 0.00 0.00% 23 0 0.00%
WYNN240426P00110000 4/5/2024 4:59 PM 110 4.05 0.00 0.00 0.00 0.00% 5 0 0.00%
WYNN240426P00111000 4/15/2024 6:06 PM 111 11.10 0.00 0.00 0.00 0.00% 11 0 0.00%
WYNN240426P00113000 4/17/2024 6:00 PM 113 16.24 0.00 0.00 0.00 0.00% 39 11 0.00%
WYNN240426P00114000 4/11/2024 6:02 PM 114 8.67 0.00 0.00 0.00 0.00% - 0 0.00%
WYNN240426P00115000 4/9/2024 5:59 PM 115 8.90 0.00 0.00 0.00 0.00% 11 0 0.00%
WYNN240426P00116000 4/9/2024 5:57 PM 116 9.71 0.00 0.00 0.00 0.00% - 0 0.00%
WYNN240426P00118000 4/9/2024 5:58 PM 118 11.59 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

LVS Las Vegas Sands Corp.
46.56
+2.42%
 
MGM MGM Resorts International
42.43
+0.02%
 
CZR Caesars Entertainment, Inc.
38.42
+0.58%
 
PENN PENN Entertainment, Inc.
16.93
+2.36%
 
MLCO Melco Resorts & Entertainment Limited
6.17
+0.33%
 
RRR Red Rock Resorts, Inc.
58.36
+1.69%
 
BYD Boyd Gaming Corporation
63.24
+0.93%
 
MTN Vail Resorts, Inc.
202.65
-0.14%
 
1928.HK Sands China Ltd.
18.480
+1.99%
 
BALY Bally's Corporation
14.17
-2.28%