U.S. Markets close in 2 hrs 52 mins

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.87-0.13 (-0.10%)
As of 1:07PM EDT. Market open.
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%
108.00WYNN170526C0010800016.6215.6516.90-0.63-3.65%11131.45%
109.00WYNN170526C001090008.576.359.300.000.00%10100.00%
110.00WYNN170526C0011000015.3513.8514.100.100.66%1188.28%
112.00WYNN170526C0011200014.0310.5013.450.000.00%1177.15%
113.00WYNN170526C0011300010.8010.9511.10-0.50-4.42%1377.34%
114.00WYNN170526C0011400010.009.9510.10-0.78-7.24%11171.29%
115.00WYNN170526C001150009.138.909.050.536.16%122660.16%
116.00WYNN170526C001160007.957.958.15-2.10-20.90%23161.33%
117.00WYNN170526C001170006.606.907.151.2523.36%22653.13%
118.00WYNN170526C001180005.905.906.20-1.35-18.62%67957.72%
119.00WYNN170526C001190004.855.005.100.051.04%263245.31%
120.00WYNN170526C001200004.224.004.100.071.69%2024938.38%
121.00WYNN170526C001210002.933.003.15-0.41-12.28%9119733.50%
122.00WYNN170526C001220002.092.132.220.083.98%1656428.22%
123.00WYNN170526C001230001.301.371.44-0.28-17.72%13673525.83%
124.00WYNN170526C001240000.750.770.82-0.29-27.88%1381,31724.12%
125.00WYNN170526C001250000.340.390.45-0.26-43.33%1921,83624.61%
126.00WYNN170526C001260000.140.170.21-0.17-54.84%22492624.41%
127.00WYNN170526C001270000.140.060.07-0.02-12.50%1058923.24%
128.00WYNN170526C001280000.050.010.05-0.03-37.50%541,09226.76%
129.00WYNN170526C001290000.050.000.030.000.00%761828.91%
130.00WYNN170526C001300000.010.000.02-0.03-75.00%4076431.25%
131.00WYNN170526C001310000.110.000.24-0.02-15.38%421557.52%
132.00WYNN170526C001320000.010.000.020.000.00%215739.84%
133.00WYNN170526C001330000.060.000.330.000.00%9010762.89%
134.00WYNN170526C001340000.010.000.190.000.00%524460.94%
135.00WYNN170526C001350000.010.000.030.000.00%2563054.30%
137.00WYNN170526C001370000.130.060.12-0.17-56.67%3673.63%
138.00WYNN170526C001380000.240.000.280.000.00%6684.57%
140.00WYNN170526C001400000.060.020.060.000.00%1076.56%
145.00WYNN170526C001450000.090.000.08-0.14-60.87%112294.53%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
75.00WYNN170526P000750000.020.000.450.000.00%3535344.14%
90.00WYNN170526P000900000.040.000.150.000.00%1010196.09%
91.00WYNN170526P000910000.030.000.380.000.00%1020219.14%
92.00WYNN170526P000920000.350.081.320.000.00%100275.59%
93.00WYNN170526P000930000.380.171.420.000.00%100275.98%
95.50WYNN170526P000955000.020.000.350.000.00%33187.11%
98.50WYNN170526P000985000.020.000.260.000.00%55159.77%
100.00WYNN170526P001000000.050.000.030.000.00%1018112.50%
102.00WYNN170526P001020001.151.021.390.000.00%11229.88%
103.00WYNN170526P001030000.010.000.130.000.00%115118.75%
105.00WYNN170526P001050000.120.000.120.000.00%1010107.03%
106.00WYNN170526P001060000.130.000.110.000.00%1010100.00%
107.00WYNN170526P001070000.220.130.180.000.00%4043112.89%
109.00WYNN170526P001090000.130.000.240.000.00%11396.29%
110.00WYNN170526P001100000.080.000.010.000.00%415359.38%
111.00WYNN170526P001110000.120.090.15-0.02-14.29%306984.77%
112.00WYNN170526P001120000.100.130.21-0.04-28.57%8326684.77%
113.00WYNN170526P001130000.010.000.340.000.00%14478.71%
114.00WYNN170526P001140000.010.000.130.000.00%172760.16%
115.00WYNN170526P001150000.020.000.320.000.00%527265.82%
116.00WYNN170526P001160000.020.000.03-0.01-33.33%521943.75%
117.00WYNN170526P001170000.020.010.03-0.01-33.33%1790838.67%
118.00WYNN170526P001180000.030.010.04-0.01-25.00%2546535.55%
119.00WYNN170526P001190000.030.010.05-0.03-50.00%7464631.64%
120.00WYNN170526P001200000.040.030.08-0.05-55.56%61,18128.91%
121.00WYNN170526P001210000.090.080.13-0.10-52.63%12179026.17%
122.00WYNN170526P001220000.160.190.23-0.16-50.00%4567323.73%
123.00WYNN170526P001230000.490.430.47-0.11-18.33%12750422.85%
124.00WYNN170526P001240000.860.800.87-0.19-18.10%8930221.97%
125.00WYNN170526P001250001.491.361.44-0.08-5.10%7237220.22%
126.00WYNN170526P001260002.102.112.24-0.56-21.05%1424319.73%
127.00WYNN170526P001270002.853.003.10-0.45-13.64%411940.00%
128.00WYNN170526P001280004.254.004.100.358.97%241700.00%
129.00WYNN170526P001290005.254.905.05-0.25-4.55%261510.00%
130.00WYNN170526P001300005.855.906.05-0.20-3.31%14570.00%
131.00WYNN170526P001310006.306.957.100.000.00%2280.00%
132.00WYNN170526P0013200010.3510.1010.655.70122.58%744141.89%
133.00WYNN170526P001330007.6011.0012.200.000.00%96157.13%
134.00WYNN170526P001340006.3510.2514.500.000.00%20157.72%
135.00WYNN170526P001350009.2510.8511.200.000.00%4262.11%
140.00WYNN170526P0014000012.3018.0019.850.000.00%1818219.82%