U.S. Markets closed

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.44+0.44 (+0.35%)
At close: 4:00PM EDT

124.51 0.07 (0.06%)
After hours: 4:43PM EDT

People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00WYNN170526C0008000042.1441.4542.100.000.00%210.00%
103.00WYNN170526C0010300014.5312.4015.500.000.00%110.00%
105.00WYNN170526C0010500015.3614.6516.001.5811.47%530.00%
107.00WYNN170526C0010700010.819.9012.200.000.00%200.00%
108.00WYNN170526C0010800016.6215.8516.95-0.63-3.65%11201.76%
109.00WYNN170526C001090008.576.359.300.000.00%10100.00%
110.00WYNN170526C0011000015.3514.3014.550.100.66%11130.08%
111.00WYNN170526C0011100013.6013.3013.550.000.00%10121.88%
112.00WYNN170526C0011200014.0310.5013.450.000.00%11199.51%
113.00WYNN170526C0011300010.8011.3011.60-0.50-4.42%1375.00%
114.00WYNN170526C0011400010.3010.3010.60-0.48-4.45%21168.75%
115.00WYNN170526C001150009.259.309.550.657.56%222690.04%
116.00WYNN170526C001160007.808.308.60-2.25-22.39%23156.25%
117.00WYNN170526C001170007.357.307.600.7511.36%32650.00%
118.00WYNN170526C001180006.456.306.550.559.32%47765.63%
119.00WYNN170526C001190005.455.305.600.6513.54%303262.70%
120.00WYNN170526C001200004.504.354.600.358.43%2424953.71%
121.00WYNN170526C001210003.603.353.600.267.78%15419744.53%
122.00WYNN170526C001220002.542.412.640.5326.37%3656437.60%
123.00WYNN170526C001230001.591.581.750.010.63%16473532.52%
124.00WYNN170526C001240000.930.911.02-0.11-10.58%2301,31730.08%
125.00WYNN170526C001250000.580.450.51-0.02-3.33%3671,83629.10%
126.00WYNN170526C001260000.210.170.23-0.10-32.26%43092629.49%
127.00WYNN170526C001270000.100.050.12-0.06-37.50%2858932.42%
128.00WYNN170526C001280000.050.010.03-0.03-37.50%631,09230.27%
129.00WYNN170526C001290000.010.010.03-0.04-80.00%1761837.11%
130.00WYNN170526C001300000.020.000.02-0.02-50.00%4676440.63%
131.00WYNN170526C001310000.110.000.13-0.02-15.38%421556.84%
132.00WYNN170526C001320000.010.000.020.000.00%215752.34%
133.00WYNN170526C001330000.060.000.210.000.00%9010776.76%
134.00WYNN170526C001340000.010.000.090.000.00%524471.88%
135.00WYNN170526C001350000.010.000.030.000.00%2563067.19%
137.00WYNN170526C001370000.130.060.12-0.17-56.67%36100.39%
138.00WYNN170526C001380000.240.000.280.000.00%66115.23%
140.00WYNN170526C001400000.060.020.060.000.00%10104.69%
145.00WYNN170526C001450000.090.000.08-0.14-60.87%1122130.47%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
75.00WYNN170526P000750000.020.000.450.000.00%3535490.63%
90.00WYNN170526P000900000.040.000.150.000.00%1010281.25%
91.00WYNN170526P000910000.030.000.380.000.00%1020314.06%
92.00WYNN170526P000920000.350.081.320.000.00%100394.14%
93.00WYNN170526P000930000.380.171.420.000.00%100394.73%
95.50WYNN170526P000955000.020.000.350.000.00%33267.97%
98.50WYNN170526P000985000.020.000.260.000.00%55229.69%
100.00WYNN170526P001000000.050.000.030.000.00%1018162.50%
102.00WYNN170526P001020001.151.021.390.000.00%11330.27%
103.00WYNN170526P001030000.010.000.130.000.00%115171.88%
105.00WYNN170526P001050000.120.000.120.000.00%1010154.69%
106.00WYNN170526P001060000.130.000.110.000.00%1010145.31%
107.00WYNN170526P001070000.220.130.180.000.00%4043163.67%
109.00WYNN170526P001090000.130.000.240.000.00%113140.23%
110.00WYNN170526P001100000.080.000.010.000.00%415387.50%
111.00WYNN170526P001110000.120.090.15-0.02-14.29%3069123.83%
112.00WYNN170526P001120000.100.130.21-0.04-28.57%83266124.22%
113.00WYNN170526P001130000.010.000.020.000.00%14475.00%
114.00WYNN170526P001140000.010.010.030.000.00%172775.00%
115.00WYNN170526P001150000.020.000.030.000.00%527265.63%
116.00WYNN170526P001160000.020.000.03-0.01-33.33%521959.38%
117.00WYNN170526P001170000.020.010.03-0.01-33.33%1790854.69%
118.00WYNN170526P001180000.030.000.03-0.01-25.00%2546551.56%
119.00WYNN170526P001190000.030.000.03-0.03-50.00%7464644.53%
120.00WYNN170526P001200000.030.010.04-0.06-66.67%661,18139.45%
121.00WYNN170526P001210000.040.030.07-0.15-78.95%23479035.94%
122.00WYNN170526P001220000.120.090.13-0.20-62.50%9267332.81%
123.00WYNN170526P001230000.250.200.27-0.35-58.33%32450430.57%
124.00WYNN170526P001240000.470.510.57-0.58-55.24%13430229.69%
125.00WYNN170526P001250001.181.001.09-0.39-24.84%9037229.88%
126.00WYNN170526P001260001.771.691.85-0.89-33.46%6124332.62%
127.00WYNN170526P001270002.572.492.74-0.73-22.12%5319436.72%
128.00WYNN170526P001280003.403.453.70-0.50-12.82%4017042.77%
129.00WYNN170526P001290004.704.454.70-0.80-14.55%2815151.17%
130.00WYNN170526P001300005.555.455.70-0.50-8.26%295758.98%
131.00WYNN170526P001310006.306.306.900.000.00%22851.95%
132.00WYNN170526P001320007.707.407.70-2.65-25.60%13974.22%
133.00WYNN170526P001330007.6011.0012.200.000.00%96239.65%
134.00WYNN170526P001340006.3510.2514.500.000.00%20241.50%
135.00WYNN170526P001350009.2510.2510.900.000.00%4267.19%
136.00WYNN170526P0013600011.4511.4011.700.000.00%10102.34%
137.00WYNN170526P0013700012.7012.4012.700.000.00%10108.98%
140.00WYNN170526P0014000012.3018.0019.850.000.00%1818330.66%