NasdaqGS - Nasdaq Real Time Price • USD
Wynn Resorts, Limited (WYNN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 4/24/2024 3:20 PM | 90 | 6.95 | 4.50 | 6.85 | 0.00 | 0.00% | 4 | 191 | 106.25% |
| WYNN240426C00091000 | 4/22/2024 5:35 PM | 91 | 6.75 | 4.35 | 6.95 | 0.00 | 0.00% | 1 | 6 | 64.84% |
| WYNN240426C00093000 | 4/22/2024 4:54 PM | 93 | 4.98 | 1.85 | 5.00 | 0.00 | 0.00% | 6 | 8 | 143.75% |
| WYNN240426C00094000 | 4/25/2024 6:57 PM | 94 | 2.65 | 2.46 | 3.10 | 0.04 | 1.53% | 27 | 23 | 72.46% |
| WYNN240426C00095000 | 4/23/2024 7:41 PM | 95 | 4.15 | 1.67 | 1.87 | 0.00 | 0.00% | 9 | 64 | 41.90% |
| WYNN240426C00096000 | 4/25/2024 5:35 PM | 96 | 0.95 | 0.96 | 1.04 | -0.73 | -43.45% | 38 | 102 | 34.77% |
| WYNN240426C00097000 | 4/25/2024 7:22 PM | 97 | 0.45 | 0.43 | 0.48 | -0.61 | -57.55% | 73 | 222 | 32.72% |
| WYNN240426C00098000 | 4/25/2024 7:58 PM | 98 | 0.21 | 0.15 | 0.20 | -0.32 | -60.38% | 43 | 288 | 33.59% |
| WYNN240426C00099000 | 4/25/2024 5:39 PM | 99 | 0.07 | 0.04 | 0.08 | -0.21 | -75.00% | 144 | 886 | 35.55% |
| WYNN240426C00100000 | 4/25/2024 4:57 PM | 100 | 0.03 | 0.01 | 0.17 | -0.09 | -75.00% | 234 | 1,052 | 56.25% |
| WYNN240426C00101000 | 4/25/2024 2:26 PM | 101 | 0.04 | 0.00 | 0.07 | 0.01 | 33.33% | 13 | 204 | 54.30% |
| WYNN240426C00102000 | 4/25/2024 7:37 PM | 102 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 13 | 325 | 57.03% |
| WYNN240426C00103000 | 4/25/2024 6:34 PM | 103 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 143 | 713 | 58.59% |
| WYNN240426C00104000 | 4/23/2024 7:10 PM | 104 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 33 | 167 | 120.31% |
| WYNN240426C00105000 | 4/23/2024 6:31 PM | 105 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 399 | 131.06% |
| WYNN240426C00106000 | 4/23/2024 7:27 PM | 106 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 82 | 82.81% |
| WYNN240426C00107000 | 4/23/2024 1:30 PM | 107 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 192 | 151.56% |
| WYNN240426C00108000 | 4/22/2024 6:31 PM | 108 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 149 | 161.33% |
| WYNN240426C00109000 | 4/23/2024 5:29 PM | 109 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 154 | 170.90% |
| WYNN240426C00110000 | 4/22/2024 4:47 PM | 110 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 330 | 136.33% |
| WYNN240426C00111000 | 4/23/2024 4:25 PM | 111 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 16 | 217.58% |
| WYNN240426C00112000 | 4/25/2024 4:55 PM | 112 | 0.11 | 0.00 | 0.12 | 0.09 | 450.00% | 1 | 28 | 139.45% |
| WYNN240426C00113000 | 4/17/2024 4:57 PM | 113 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 35 | 236.91% |
| WYNN240426C00114000 | 4/23/2024 6:30 PM | 114 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 30 | 245.70% |
| WYNN240426C00115000 | 4/16/2024 7:53 PM | 115 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 224.22% |
| WYNN240426C00116000 | 4/8/2024 7:35 PM | 116 | 0.25 | 0.00 | 1.99 | 0.00 | 0.00% | 5 | 15 | 299.61% |
| WYNN240426C00117000 | 4/5/2024 7:52 PM | 117 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 240.82% |
| WYNN240426C00118000 | 4/9/2024 3:44 PM | 118 | 0.15 | 0.00 | 0.74 | 0.00 | 0.00% | - | 20 | 248.24% |
| WYNN240426C00119000 | 4/8/2024 4:01 PM | 119 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 290.43% |
| WYNN240426C00120000 | 4/23/2024 1:31 PM | 120 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 26 | 215.23% |
| WYNN240426C00125000 | 4/11/2024 5:38 PM | 125 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 301.95% |
| 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 | 1.27 | 0.00 | 0.00% | 100 | 109 | 283.98% |
| WYNN240426P00084000 | 4/22/2024 1:38 PM | 84 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 8 | 34 | 152.34% |
| WYNN240426P00085000 | 4/22/2024 2:47 PM | 85 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 25 | 141.41% |
| WYNN240426P00087000 | 4/16/2024 7:59 PM | 87 | 0.06 | 0.00 | 0.23 | 0.00 | 0.00% | 73 | 181 | 120.31% |
| WYNN240426P00088000 | 4/19/2024 7:36 PM | 88 | 0.11 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 14 | 78.13% |
| WYNN240426P00089000 | 4/25/2024 7:09 PM | 89 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 10 | 151 | 72.66% |
| WYNN240426P00090000 | 4/24/2024 4:55 PM | 90 | 0.03 | 0.00 | 0.67 | 0.00 | 0.00% | 26 | 167 | 115.43% |
| WYNN240426P00091000 | 4/23/2024 2:38 PM | 91 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 80 | 127.15% |
| WYNN240426P00092000 | 4/25/2024 2:33 PM | 92 | 0.02 | 0.00 | 0.22 | -0.03 | -60.00% | 6 | 48 | 65.23% |
| WYNN240426P00093000 | 4/25/2024 3:23 PM | 93 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 5 | 264 | 48.44% |
| WYNN240426P00094000 | 4/25/2024 6:34 PM | 94 | 0.09 | 0.04 | 0.09 | -0.06 | -40.00% | 81 | 284 | 40.04% |
| WYNN240426P00095000 | 4/25/2024 6:49 PM | 95 | 0.19 | 0.13 | 0.18 | -0.06 | -24.00% | 57 | 506 | 35.55% |
| WYNN240426P00096000 | 4/25/2024 7:12 PM | 96 | 0.30 | 0.37 | 0.43 | -0.10 | -25.00% | 76 | 263 | 34.28% |
| WYNN240426P00097000 | 4/25/2024 6:16 PM | 97 | 0.94 | 0.82 | 0.90 | 0.13 | 16.05% | 68 | 216 | 33.69% |
| WYNN240426P00098000 | 4/25/2024 7:26 PM | 98 | 1.55 | 1.29 | 1.68 | 0.25 | 19.23% | 14 | 396 | 38.87% |
| WYNN240426P00099000 | 4/25/2024 7:09 PM | 99 | 2.31 | 2.21 | 2.73 | 0.13 | 5.96% | 17 | 300 | 56.54% |
| WYNN240426P00100000 | 4/25/2024 7:10 PM | 100 | 3.23 | 2.33 | 3.75 | -0.12 | -3.58% | 16 | 233 | 71.29% |
| WYNN240426P00101000 | 4/25/2024 3:05 PM | 101 | 4.65 | 3.15 | 6.00 | 2.23 | 92.15% | 6 | 7 | 67.77% |
| WYNN240426P00102000 | 4/23/2024 7:55 PM | 102 | 3.25 | 4.50 | 6.75 | 0.00 | 0.00% | 10 | 1 | 83.79% |
| WYNN240426P00103000 | 4/24/2024 6:18 PM | 103 | 6.35 | 5.25 | 7.25 | 0.00 | 0.00% | 4 | 2 | 145.70% |
| WYNN240426P00104000 | 4/24/2024 6:32 PM | 104 | 7.80 | 5.75 | 8.60 | 0.00 | 0.00% | 10 | 1 | 182.03% |
| WYNN240426P00105000 | 4/24/2024 6:18 PM | 105 | 8.30 | 6.80 | 10.00 | 0.00 | 0.00% | 7 | 2 | 50.00% |
| WYNN240426P00106000 | 4/24/2024 6:58 PM | 106 | 10.75 | 7.30 | 10.75 | 0.00 | 0.00% | 3 | 1 | 217.77% |
| WYNN240426P00107000 | 4/9/2024 2:34 PM | 107 | 2.83 | 8.65 | 11.05 | 0.00 | 0.00% | 5 | 0 | 177.73% |
| WYNN240426P00108000 | 4/24/2024 6:32 PM | 108 | 12.55 | 10.30 | 12.05 | 0.00 | 0.00% | 10 | 0 | 188.48% |
| WYNN240426P00109000 | 4/17/2024 6:52 PM | 109 | 10.30 | 11.45 | 13.80 | 0.00 | 0.00% | 23 | 0 | 151.37% |
| WYNN240426P00110000 | 4/24/2024 1:52 PM | 110 | 11.50 | 11.60 | 14.70 | 0.00 | 0.00% | 1 | 0 | 262.11% |
| WYNN240426P00111000 | 4/24/2024 3:20 PM | 111 | 14.15 | 13.45 | 15.90 | 0.00 | 0.00% | 1 | 0 | 176.17% |
| WYNN240426P00113000 | 4/17/2024 6:00 PM | 113 | 16.24 | 14.70 | 17.95 | 0.00 | 0.00% | 39 | 11 | 313.48% |
| WYNN240426P00114000 | 4/11/2024 6:02 PM | 114 | 8.67 | 16.35 | 18.10 | 0.00 | 0.00% | - | 0 | 252.93% |
| WYNN240426P00115000 | 4/24/2024 3:20 PM | 115 | 18.15 | 16.75 | 20.05 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WYNN240426P00116000 | 4/9/2024 5:57 PM | 116 | 9.71 | 17.55 | 21.25 | 0.00 | 0.00% | - | 0 | 50.00% |
| WYNN240426P00118000 | 4/24/2024 1:52 PM | 118 | 19.50 | 19.40 | 23.25 | 0.00 | 0.00% | 1 | 0 | 387.89% |
Related Tickers
MGM MGM Resorts International
42.18
-1.24%
LVS Las Vegas Sands Corp.
45.55
-0.63%
CZR Caesars Entertainment, Inc.
38.04
-1.14%
PENN PENN Entertainment, Inc.
17.19
-3.64%
MLCO Melco Resorts & Entertainment Limited
6.31
+0.64%
BYD Boyd Gaming Corporation
62.89
-1.10%
RRR Red Rock Resorts, Inc.
59.23
-1.04%
MTN Vail Resorts, Inc.
199.02
-1.17%
BALY Bally's Corporation
14.00
+0.07%
VAC Marriott Vacations Worldwide Corporation
101.03
-2.07%