U.S. Markets open in 9 hrs 8 mins

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
136.45+0.06 (+0.04%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170818C000700002017-08-07 2:51PM EDT70.0060.0758.1060.45+4.67+8.43%330.00%
WYNN170818C000950002017-08-11 5:00PM EDT95.0033.9029.3032.100.00-550.00%
WYNN170818C001000002017-08-14 11:58AM EDT100.0027.5634.4537.850.00-22331.93%
WYNN170818C001100002017-08-07 3:26PM EDT110.0020.2818.1020.50+2.60+14.71%6110.00%
WYNN170818C001140002017-08-04 11:53PM EDT114.0013.2513.3513.700.00-100.00%
WYNN170818C001150002017-08-16 9:37AM EDT115.0021.3021.3021.55+2.05+10.65%13117.19%
WYNN170818C001160002017-08-07 3:09PM EDT116.0014.2313.5014.55+4.53+46.70%330.00%
WYNN170818C001170002017-08-16 10:29AM EDT117.0019.7019.2019.85+8.85+81.57%2025102.34%
WYNN170818C001180002017-08-07 3:17PM EDT118.0012.2412.0512.50+2.94+31.61%14210.00%
WYNN170818C001190002017-08-11 12:44PM EDT119.006.906.857.15-4.05-36.99%600.00%
WYNN170818C001200002017-08-16 10:33AM EDT120.0016.5216.3016.55+0.97+6.24%1014891.99%
WYNN170818C001210002017-08-15 2:46PM EDT121.0014.7015.3015.550.00-362387.11%
WYNN170818C001220002017-08-16 10:00AM EDT122.0014.1014.3014.55+0.85+6.42%18982.03%
WYNN170818C001230002017-08-16 2:33PM EDT123.0013.0013.3013.60+0.70+5.69%54683.01%
WYNN170818C001240002017-08-16 2:31PM EDT124.0011.9512.3012.55-0.18-1.48%819071.88%
WYNN170818C001250002017-08-16 2:04PM EDT125.0011.5111.3011.55+0.01+0.09%9332566.99%
WYNN170818C001260002017-08-16 3:50PM EDT126.0010.5010.3010.55+0.39+3.86%2338861.91%
WYNN170818C001270002017-08-16 2:20PM EDT127.009.009.359.55-0.03-0.33%4144456.84%
WYNN170818C001280002017-08-16 3:59PM EDT128.008.408.358.550.00-5358051.76%
WYNN170818C001290002017-08-16 3:54PM EDT129.007.467.357.60+0.30+4.19%5082450.98%
WYNN170818C001300002017-08-16 3:05PM EDT130.006.156.356.60-0.45-6.82%1213,64845.41%
WYNN170818C001310002017-08-16 3:55PM EDT131.005.575.355.60+0.12+2.20%13584739.84%
WYNN170818C001320002017-08-16 3:59PM EDT132.004.514.404.65-0.23-4.85%13070536.91%
WYNN170818C001330002017-08-16 3:55PM EDT133.003.703.503.70-0.11-2.89%9082433.01%
WYNN170818C001340002017-08-16 3:59PM EDT134.002.702.692.80-0.10-3.57%22560429.98%
WYNN170818C001350002017-08-16 3:59PM EDT135.001.861.891.99-0.40-17.70%1,3236,30727.93%
WYNN170818C001360002017-08-16 3:54PM EDT136.001.331.241.31-0.28-17.39%57389026.61%
WYNN170818C001370002017-08-16 3:56PM EDT137.000.800.740.80-0.31-27.93%58773226.07%
WYNN170818C001380002017-08-16 3:59PM EDT138.000.420.400.43-0.30-41.67%89297225.24%
WYNN170818C001390002017-08-16 3:56PM EDT139.000.240.190.24-0.21-46.67%41415626.07%
WYNN170818C001400002017-08-16 1:56PM EDT140.000.150.080.13-0.13-46.43%1942,98927.05%
WYNN170818C001410002017-08-16 12:20PM EDT141.000.100.040.09-0.06-37.50%2114229.69%
WYNN170818C001420002017-08-15 11:17AM EDT142.000.080.020.060.00-319631.64%
WYNN170818C001430002017-08-15 3:54PM EDT143.000.070.010.040.00-2681233.59%
WYNN170818C001440002017-08-15 11:12AM EDT144.000.030.000.030.00-270235.94%
WYNN170818C001450002017-08-16 1:59PM EDT145.000.020.000.04-0.01-33.33%1053041.80%
WYNN170818C001460002017-08-15 2:25PM EDT146.000.020.000.040.00-1810045.70%
WYNN170818C001470002017-08-15 3:07PM EDT147.000.020.000.030.00-31,13647.27%
WYNN170818C001480002017-08-16 11:47AM EDT148.000.040.000.04+0.02+100.00%1017153.13%
WYNN170818C001490002017-08-15 11:16AM EDT149.000.010.000.040.00-28651.56%
WYNN170818C001500002017-08-16 11:29AM EDT150.000.030.000.04+0.02+200.00%291,04355.08%
WYNN170818C001525002017-08-16 11:53AM EDT152.500.010.000.04-0.02-66.67%142163.28%
WYNN170818C001550002017-08-10 12:23PM EDT155.000.010.000.170.00-116887.11%
WYNN170818C001600002017-08-08 1:25PM EDT160.000.010.000.140.00-21103101.95%
WYNN170818C001650002017-07-27 12:35PM EDT165.000.010.000.190.00-10181123.83%
WYNN170818C001700002017-08-16 9:48AM EDT170.000.010.000.01-0.10-90.91%215100.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170818P000800002017-08-03 4:38PM EDT80.000.040.000.140.00-10304.69%
WYNN170818P000900002017-07-28 11:50PM EDT90.000.020.000.150.00-1010245.31%
WYNN170818P000950002017-08-08 10:35AM EDT95.000.010.000.280.00-4130236.33%
WYNN170818P001000002017-08-10 3:17PM EDT100.000.020.000.130.00-11308185.16%
WYNN170818P001050002017-08-15 11:36AM EDT105.000.010.000.030.00-11164134.38%
WYNN170818P001090002017-08-14 12:25PM EDT109.000.010.000.030.00-11115.63%
WYNN170818P001100002017-08-15 11:36AM EDT110.000.010.000.030.00-10759112.50%
WYNN170818P001110002017-08-17 12:01AM EDT111.000.010.000.030.00-10107.81%
WYNN170818P001130002017-08-17 12:01AM EDT113.000.010.000.030.00-1099.22%
WYNN170818P001150002017-08-16 11:29AM EDT115.000.010.000.03-0.01-50.00%3487690.63%
WYNN170818P001160002017-08-11 2:32PM EDT116.000.150.040.33-0.02-11.76%573125.00%
WYNN170818P001170002017-08-15 9:30AM EDT117.004.800.010.040.00-14787.50%
WYNN170818P001180002017-08-15 9:43AM EDT118.000.090.000.040.00-2234681.25%
WYNN170818P001190002017-08-15 1:59PM EDT119.000.010.000.040.00-1418877.34%
WYNN170818P001200002017-08-16 2:26PM EDT120.000.040.010.05+0.02+100.00%291,24276.56%
WYNN170818P001210002017-08-16 12:21PM EDT121.000.050.010.04+0.03+150.00%2736071.09%
WYNN170818P001220002017-08-15 1:59PM EDT122.000.030.010.040.00-2667766.41%
WYNN170818P001230002017-08-16 2:39PM EDT123.000.030.010.09-0.01-25.00%324868.75%
WYNN170818P001240002017-08-16 2:40PM EDT124.000.040.020.04+0.01+33.33%237159.38%
WYNN170818P001250002017-08-16 3:54PM EDT125.000.030.000.05-0.04-57.14%2388353.91%
WYNN170818P001260002017-08-16 12:38PM EDT126.000.040.000.04-0.01-20.00%639353.13%
WYNN170818P001270002017-08-16 11:54AM EDT127.000.050.010.06-0.03-37.50%952651.76%
WYNN170818P001280002017-08-16 3:12PM EDT128.000.050.010.06-0.05-50.00%8694647.07%
WYNN170818P001290002017-08-16 1:32PM EDT129.000.050.020.06-0.08-61.54%1359142.19%
WYNN170818P001300002017-08-16 3:30PM EDT130.000.070.050.08-0.06-46.15%2802,88439.65%
WYNN170818P001310002017-08-16 2:11PM EDT131.000.090.050.10-0.09-50.00%181,40736.13%
WYNN170818P001320002017-08-16 3:50PM EDT132.000.120.100.11-0.13-52.00%5545031.54%
WYNN170818P001330002017-08-16 3:58PM EDT133.000.190.150.20-0.18-48.65%32831230.76%
WYNN170818P001340002017-08-16 2:50PM EDT134.000.370.270.33-0.18-32.73%48877829.30%
WYNN170818P001350002017-08-16 3:59PM EDT135.000.530.470.52-0.21-28.38%7582,49227.34%
WYNN170818P001360002017-08-16 3:44PM EDT136.000.870.800.86-0.29-25.00%68559926.61%
WYNN170818P001370002017-08-16 3:59PM EDT137.001.351.271.36-0.35-20.59%24949226.32%
WYNN170818P001380002017-08-16 3:56PM EDT138.001.981.922.02-0.34-14.66%16218426.47%
WYNN170818P001390002017-08-16 3:14PM EDT139.002.882.692.83-0.20-6.49%712727.64%
WYNN170818P001400002017-08-16 2:58PM EDT140.003.903.553.80-1.00-20.41%6613732.81%
WYNN170818P001410002017-08-16 2:21PM EDT141.005.104.504.75-0.35-6.42%92636.33%
WYNN170818P001420002017-08-16 2:52PM EDT142.005.755.455.70-0.80-12.21%234138.77%
WYNN170818P001430002017-08-16 2:52PM EDT143.006.756.456.700.00-122443.75%
WYNN170818P001440002017-08-16 2:21PM EDT144.008.107.457.70-0.10-1.22%542248.63%
WYNN170818P001450002017-08-16 1:27PM EDT145.009.208.458.70+0.50+5.75%103453.52%
WYNN170818P001460002017-08-15 1:02PM EDT146.0010.809.459.700.00-4558.01%
WYNN170818P001470002017-08-15 1:01PM EDT147.0011.8510.4510.700.00-11562.70%
WYNN170818P001480002017-07-28 11:50PM EDT148.0012.0019.4521.700.00-11335.60%
WYNN170818P001490002017-08-15 2:06PM EDT149.0013.2512.4512.700.00-4453.13%
WYNN170818P001500002017-08-16 11:04AM EDT150.0013.3513.4513.70-0.65-4.64%33356.64%
WYNN170818P001550002017-07-21 11:44PM EDT155.0022.6021.1521.950.00-12222.27%
WYNN170818P001600002017-07-24 2:42PM EDT160.0022.7031.6033.100.00-12418.41%
WYNN170818P001650002017-08-02 9:57AM EDT165.0039.2038.7539.550.00-910498.34%
WYNN170818P001700002017-06-22 5:54PM EDT170.0032.0532.8033.700.00-33149.80%
WYNN170818P001750002017-07-21 11:44PM EDT175.0045.5040.4041.900.00-22313.97%
WYNN170818P001800002017-07-31 1:44PM EDT180.0051.0050.1551.70+3.55+7.48%43494.78%
WYNN170818P001850002017-07-21 11:44PM EDT185.0052.3550.8051.900.00-12365.92%
WYNN170818P001900002017-08-02 11:03AM EDT190.0066.2563.7564.500.00-58635.16%
WYNN170818P001950002017-07-21 11:44PM EDT195.0062.2560.6061.850.00-11400.78%