U.S. Markets closed

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.73+1.29 (+1.04%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00WYNN170602C0009000036.8035.5036.000.000.00%1192.97%
104.00WYNN170602C0010400013.0017.5521.200.000.00%110.00%
105.00WYNN170602C0010500020.8717.5519.900.000.00%8100.00%
106.00WYNN170602C0010600014.4413.1515.851.4911.51%110.00%
109.00WYNN170602C0010900014.8016.5017.000.000.00%2065.92%
110.00WYNN170602C0011000016.6615.3516.403.4626.21%101355.08%
112.00WYNN170602C0011200010.9510.0010.500.000.00%4150.00%
114.00WYNN170602C001140007.206.857.100.8914.10%120.00%
115.00WYNN170602C0011500011.0510.5011.101.6317.30%63349.32%
116.00WYNN170602C001160007.156.606.900.202.88%2120.00%
117.00WYNN170602C001170009.418.709.003.3154.26%21838.67%
118.00WYNN170602C001180006.997.658.050.000.00%13936.91%
119.00WYNN170602C001190005.306.807.050.000.00%31833.25%
120.00WYNN170602C001200005.805.906.100.8016.00%157730.96%
121.00WYNN170602C001210004.855.055.250.5613.05%2112330.59%
122.00WYNN170602C001220004.104.254.400.6017.14%2250729.35%
123.00WYNN170602C001230003.403.453.600.7427.82%12313628.17%
124.00WYNN170602C001240002.882.792.880.6730.32%56124327.39%
125.00WYNN170602C001250002.252.202.250.5834.73%48078426.88%
126.00WYNN170602C001260001.701.651.720.4434.92%36723226.64%
127.00WYNN170602C001270001.271.251.280.3741.11%30428826.44%
128.00WYNN170602C001280000.920.870.930.2639.39%31919626.37%
129.00WYNN170602C001290000.640.610.660.1942.22%35839126.37%
130.00WYNN170602C001300000.470.460.470.1027.03%2,8921,23826.66%
131.00WYNN170602C001310000.310.280.330.0624.00%1588927.00%
132.00WYNN170602C001320000.210.180.230.0750.00%21036227.34%
133.00WYNN170602C001330000.150.120.16-0.11-42.31%902727.83%
134.00WYNN170602C001340000.120.070.120.0571.43%1461628.71%
135.00WYNN170602C001350000.070.050.09-0.12-63.16%2412029.69%
136.00WYNN170602C001360000.090.100.160.000.00%101435.94%
137.00WYNN170602C001370000.140.000.120.000.00%51836.43%
138.00WYNN170602C001380000.260.000.110.000.00%101038.18%
139.00WYNN170602C001390000.090.000.100.000.00%1239.84%
140.00WYNN170602C001400000.040.000.03-0.16-80.00%1235.16%
145.00WYNN170602C001450000.150.000.040.000.00%101046.48%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00WYNN170602P000800000.090.000.430.000.00%11166.21%
96.00WYNN170602P000960000.760.552.210.000.00%11162.35%
98.00WYNN170602P000980000.970.733.900.000.00%11180.52%
99.00WYNN170602P000990001.000.682.190.000.00%50150.10%
100.00WYNN170602P001000000.240.040.240.000.00%15186.13%
102.00WYNN170602P001020000.960.100.380.000.00%2287.89%
103.00WYNN170602P001030000.100.060.180.000.00%2674.61%
105.00WYNN170602P001050000.060.000.030.04200.00%102351.56%
106.00WYNN170602P001060000.260.130.390.000.00%11375.59%
108.00WYNN170602P001080000.380.310.41-2.37-86.18%40173.83%
109.00WYNN170602P001090000.130.200.320.000.00%102365.43%
110.00WYNN170602P001100000.090.000.110.0350.00%108352.44%
111.00WYNN170602P001110000.110.000.03-0.21-65.62%43240.43%
112.00WYNN170602P001120000.140.000.090.000.00%17244.92%
113.00WYNN170602P001130000.030.010.05-0.07-70.00%9210338.09%
114.00WYNN170602P001140000.050.010.060.0125.00%89336.52%
115.00WYNN170602P001150000.230.020.070.000.00%213934.57%
116.00WYNN170602P001160000.070.040.08-0.08-53.33%666932.52%
117.00WYNN170602P001170000.090.060.10-0.13-59.09%4614630.96%
118.00WYNN170602P001180000.140.100.14-0.18-56.25%1319630.08%
119.00WYNN170602P001190000.210.150.20-0.13-38.24%7924429.30%
120.00WYNN170602P001200000.260.230.28-0.21-44.68%19529028.42%
121.00WYNN170602P001210000.380.350.41-0.35-47.95%14538628.08%
122.00WYNN170602P001220000.560.510.57-0.39-41.05%21166927.39%
123.00WYNN170602P001230000.800.730.79-0.49-37.98%21218826.81%
124.00WYNN170602P001240001.101.031.10-0.62-36.05%31558926.64%
125.00WYNN170602P001250001.431.401.47-0.77-35.00%56666326.17%
126.00WYNN170602P001260001.941.861.95-0.79-28.94%2987526.05%
128.00WYNN170602P001280003.303.053.20-1.30-28.26%1716426.37%
129.00WYNN170602P001290004.053.803.95-0.95-19.00%1037126.71%
130.00WYNN170602P001300004.604.604.75-1.05-18.58%668226.86%
131.00WYNN170602P001310005.005.455.65-1.70-25.37%103528.27%
132.00WYNN170602P001320006.556.306.55-1.20-15.48%15428.91%
133.00WYNN170602P001330007.507.157.50-0.34-4.34%98830.42%
134.00WYNN170602P001340007.658.208.450.000.00%2031.45%
136.00WYNN170602P001360009.0010.1010.400.000.00%38034.47%
137.00WYNN170602P0013700011.1011.1011.400.000.00%2037.01%