WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180525C001470002018-04-13 11:50PM EDT147.0035.5535.5040.050.00-200.00%
WYNN180525C001550002018-05-23 6:59AM EDT155.0039.200.000.000.00-330.00%
WYNN180525C001650002018-05-18 11:53PM EDT165.0025.5621.7026.300.00-2300.00%
WYNN180525C001675002018-05-17 12:05PM EDT167.5023.9019.1023.700.00-13130.00%
WYNN180525C001700002018-05-17 12:05PM EDT170.0021.4016.7021.300.00-110.00%
WYNN180525C001725002018-04-26 1:08PM EDT172.5013.2014.0016.050.00-100.00%
WYNN180525C001750002018-05-17 12:05PM EDT175.0016.4511.7016.350.00-110.00%
WYNN180525C001775002018-05-21 9:36AM EDT177.5017.200.000.000.00-880.00%
WYNN180525C001800002018-05-15 3:58PM EDT180.0011.147.1011.600.00-120.00%
WYNN180525C001825002018-05-18 3:26PM EDT182.507.355.508.55-3.60-32.88%680.00%
WYNN180525C001850002018-05-22 10:38AM EDT185.007.820.000.000.00-112490.00%
WYNN180525C001875002018-05-22 3:50PM EDT187.506.270.000.000.00-11520.00%
WYNN180525C001900002018-05-22 3:50PM EDT190.004.670.000.000.00-1382700.00%
WYNN180525C001925002018-05-22 2:54PM EDT192.503.150.000.000.00-573660.00%
WYNN180525C001950002018-05-22 3:54PM EDT195.001.350.000.000.00-4901,0121.56%
WYNN180525C001975002018-05-22 3:05PM EDT197.500.800.000.000.00-1711,0156.25%
WYNN180525C002000002018-05-22 3:44PM EDT200.000.300.000.000.00-2641,1556.25%
WYNN180525C002025002018-05-22 2:46PM EDT202.500.160.000.000.00-3342312.50%
WYNN180525C002050002018-05-22 1:16PM EDT205.000.070.000.000.00-1127712.50%
WYNN180525C002075002018-05-22 2:12PM EDT207.500.030.000.000.00-328812.50%
WYNN180525C002100002018-05-18 10:24AM EDT210.000.120.040.76-0.04-25.00%16162.11%
WYNN180525C002125002018-05-21 9:36AM EDT212.500.160.000.000.00-15225.00%
WYNN180525C002150002018-05-22 9:51AM EDT215.000.060.000.000.00-11625.00%
WYNN180525C002200002018-05-01 11:01AM EDT220.000.160.010.200.00-1169.14%
WYNN180525C002225002018-05-18 11:53PM EDT222.500.030.000.770.00-1093.46%
WYNN180525C002250002018-05-11 11:58PM EDT225.000.200.000.270.00-2282.42%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180525P001300002018-05-02 1:40PM EDT130.000.040.020.400.00-34212.31%
WYNN180525P001450002018-05-18 11:53PM EDT145.000.020.001.760.00-11210.06%
WYNN180525P001470002018-04-20 11:52PM EDT147.000.380.031.300.00-77190.14%
WYNN180525P001480002018-05-10 3:14PM EDT148.000.030.000.360.00-22147.27%
WYNN180525P001500002018-05-11 2:31PM EDT150.000.060.000.22-0.31-83.78%61130.86%
WYNN180525P001550002018-05-07 3:49PM EDT155.000.080.000.750.00-1113142.29%
WYNN180525P001575002018-04-27 3:32PM EDT157.500.440.271.00-0.10-18.52%110149.12%
WYNN180525P001600002018-05-16 12:34PM EDT160.000.020.000.810.00-5401127.34%
WYNN180525P001625002018-05-14 10:39AM EDT162.500.160.001.13-0.09-36.00%111127.54%
WYNN180525P001650002018-05-21 11:25AM EDT165.000.010.000.000.00-1547850.00%
WYNN180525P001675002018-05-14 11:28AM EDT167.500.350.000.58+0.14+66.67%31895.31%
WYNN180525P001700002018-05-21 2:26PM EDT170.000.020.000.000.00-109825.00%
WYNN180525P001725002018-05-21 9:30AM EDT172.500.100.000.000.00-68125.00%
WYNN180525P001750002018-05-22 11:20AM EDT175.000.020.000.000.00-1364925.00%
WYNN180525P001775002018-05-18 3:32PM EDT177.500.250.140.65+0.11+78.57%6119868.16%
WYNN180525P001800002018-05-22 3:58PM EDT180.000.040.000.000.00-17737125.00%
WYNN180525P001825002018-05-22 3:26PM EDT182.500.040.000.000.00-11324312.50%
WYNN180525P001850002018-05-22 3:46PM EDT185.000.070.000.000.00-24652612.50%
WYNN180525P001875002018-05-22 3:31PM EDT187.500.180.000.000.00-18859512.50%
WYNN180525P001900002018-05-22 3:55PM EDT190.000.570.000.000.00-1814756.25%
WYNN180525P001925002018-05-22 3:37PM EDT192.501.150.000.000.00-954711.56%
WYNN180525P001950002018-05-14 3:02PM EDT195.005.135.555.90+1.38+36.80%815073.19%
WYNN180525P001975002018-05-22 10:51AM EDT197.504.450.000.000.00-3190.00%
WYNN180525P002000002018-05-14 10:21AM EDT200.009.659.2011.15+2.95+44.03%52993.73%
WYNN180525P002025002018-05-21 9:51AM EDT202.506.900.000.000.00-1400.00%
WYNN180525P002075002018-05-18 11:53PM EDT207.5016.5816.9521.000.00-1220149.37%
WYNN180525P002125002018-05-18 11:53PM EDT212.5020.6021.2025.800.00-22162.92%