U.S. Markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
144.91-0.49 (-0.34%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170929C001200002017-09-01 11:58PM EDT120.0022.5023.0524.200.00-300.00%
WYNN170929C001240002017-09-22 11:44PM EDT124.0022.1019.7522.650.00-1175.29%
WYNN170929C001250002017-08-25 1:22PM EDT125.0011.2710.9511.65-1.95-14.75%1500.00%
WYNN170929C001270002017-09-15 12:56PM EDT127.0017.3715.0018.00+6.32+57.19%3152.93%
WYNN170929C001280002017-08-18 11:50PM EDT128.0010.089.5010.050.00-450.00%
WYNN170929C001290002017-08-16 11:28AM EDT129.009.958.859.300.00-330.00%
WYNN170929C001300002017-09-21 12:51PM EDT130.0015.0614.4515.850.00-2016654.10%
WYNN170929C001310002017-09-11 2:14PM EDT131.0015.0811.3513.500.00-120.00%
WYNN170929C001320002017-08-28 11:36AM EDT132.004.6011.9512.650.00-1110.00%
WYNN170929C001330002017-09-22 1:36PM EDT133.0012.7211.4512.15+1.76+16.06%121244.92%
WYNN170929C001340002017-09-22 1:41PM EDT134.0011.8510.5011.20+0.20+1.72%623343.75%
WYNN170929C001350002017-09-21 10:57AM EDT135.009.009.7010.200.00-34740.58%
WYNN170929C001360002017-09-22 1:33PM EDT136.009.918.459.40-1.02-9.33%43143.26%
WYNN170929C001370002017-09-19 11:46AM EDT137.009.587.558.700.00-116746.68%
WYNN170929C001380002017-09-21 1:03PM EDT138.007.806.407.450.00-154837.31%
WYNN170929C001390002017-09-21 11:20AM EDT139.006.256.006.350.00-55031.25%
WYNN170929C001400002017-09-22 2:04PM EDT140.006.055.205.450.00-65329.69%
WYNN170929C001410002017-09-22 11:25AM EDT141.004.854.354.60+0.35+7.78%297428.57%
WYNN170929C001420002017-09-22 1:46PM EDT142.004.423.153.75+0.72+19.46%75126.71%
WYNN170929C001430002017-09-22 3:14PM EDT143.003.222.673.00-0.41-11.29%5716425.71%
WYNN170929C001440002017-09-22 3:13PM EDT144.002.572.042.33-0.24-8.54%988424.90%
WYNN170929C001450002017-09-22 3:50PM EDT145.001.751.491.74-0.50-22.22%14071324.07%
WYNN170929C001460002017-09-22 3:56PM EDT146.001.231.181.30-0.51-29.31%16735724.10%
WYNN170929C001470002017-09-22 3:42PM EDT147.000.900.820.93-0.45-33.33%19442323.88%
WYNN170929C001480002017-09-22 3:42PM EDT148.000.610.390.64-0.43-41.35%10429723.68%
WYNN170929C001490002017-09-22 3:15PM EDT149.000.480.200.44-0.33-40.74%494523.78%
WYNN170929C001500002017-09-22 3:45PM EDT150.000.300.180.31-0.22-42.31%1041,12524.32%
WYNN170929C001525002017-09-22 11:44PM EDT152.500.050.050.210.00-7225028.81%
WYNN170929C001550002017-09-22 3:12PM EDT155.000.040.000.37-0.03-42.86%3384040.92%
WYNN170929C001575002017-09-22 11:44PM EDT157.500.040.000.160.00-5139.55%
WYNN170929C001600002017-09-22 3:29PM EDT160.000.010.000.36-0.03-75.00%28053.96%
WYNN170929C001625002017-09-22 11:44PM EDT162.500.020.000.070.00-4444.14%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170929P000950002017-08-25 11:55PM EDT95.000.280.000.180.00-66145.70%
WYNN170929P001000002017-09-18 2:58PM EDT100.000.010.000.210.00-19132.62%
WYNN170929P001050002017-09-08 11:18AM EDT105.000.020.000.22-0.19-90.48%33117.97%
WYNN170929P001100002017-08-30 2:52PM EDT110.000.140.000.100.00-1192.19%
WYNN170929P001150002017-09-20 11:14AM EDT115.000.030.000.210.00-23187.50%
WYNN170929P001160002017-08-24 12:46PM EDT116.000.600.380.560.00-22111.23%
WYNN170929P001170002017-08-18 11:50PM EDT117.001.000.661.140.00-11125.73%
WYNN170929P001180002017-09-22 3:29PM EDT118.000.010.000.07-0.01-50.00%13167.97%
WYNN170929P001190002017-09-18 2:59PM EDT119.000.020.000.070.00-21865.63%
WYNN170929P001200002017-09-20 11:14AM EDT120.000.030.000.090.00-25165.23%
WYNN170929P001210002017-09-19 10:28AM EDT121.000.030.000.130.00-114265.82%
WYNN170929P001220002017-09-20 11:19AM EDT122.000.060.000.070.00-101558.20%
WYNN170929P001230002017-09-18 10:22AM EDT123.000.170.000.090.00-22257.42%
WYNN170929P001250002017-09-18 2:20PM EDT125.000.060.000.070.00-56050.78%
WYNN170929P001260002017-09-19 11:58AM EDT126.000.050.000.080.00-32654.49%
WYNN170929P001270002017-09-21 2:44PM EDT127.000.040.000.080.00-13151.95%
WYNN170929P001280002017-09-20 2:44PM EDT128.000.050.000.080.00-214549.22%
WYNN170929P001290002017-09-13 3:58PM EDT129.000.150.110.300.00-21455.27%
WYNN170929P001300002017-09-22 3:00PM EDT130.000.020.000.09-0.04-66.67%513744.92%
WYNN170929P001310002017-09-13 2:07PM EDT131.000.240.180.290.00-155450.78%
WYNN170929P001320002017-09-22 1:08PM EDT132.000.060.000.05-0.04-40.00%13035.94%
WYNN170929P001340002017-09-19 3:10PM EDT134.000.130.010.070.00-127532.62%
WYNN170929P001350002017-09-22 2:35PM EDT135.000.080.020.20-0.18-69.23%6422137.11%
WYNN170929P001360002017-09-22 2:52PM EDT136.000.100.050.25-0.05-33.33%1010335.94%
WYNN170929P001370002017-09-22 3:29PM EDT137.000.130.000.31-0.28-68.29%127334.72%
WYNN170929P001380002017-09-22 2:07PM EDT138.000.170.000.37-0.17-50.00%65733.06%
WYNN170929P001390002017-09-22 2:08PM EDT139.000.220.180.29-0.13-37.14%5310927.44%
WYNN170929P001400002017-09-22 3:55PM EDT140.000.340.290.51-0.14-29.17%2530029.10%
WYNN170929P001410002017-09-22 3:55PM EDT141.000.470.430.50-0.12-20.34%425625.00%
WYNN170929P001420002017-09-22 3:51PM EDT142.000.670.480.87-0.23-25.56%1623827.22%
WYNN170929P001430002017-09-22 3:43PM EDT143.000.940.511.13-0.43-31.39%4734626.32%
WYNN170929P001440002017-09-22 3:55PM EDT144.001.251.201.35-0.10-7.41%399623.93%
WYNN170929P001450002017-09-22 3:55PM EDT145.001.671.651.94-0.23-12.11%9217225.56%
WYNN170929P001460002017-09-22 3:33PM EDT146.002.161.982.49-0.14-6.09%207325.49%
WYNN170929P001470002017-09-22 3:44PM EDT147.002.842.623.15-1.01-26.23%71925.83%
WYNN170929P001480002017-09-22 10:39AM EDT148.003.353.104.10-0.86-20.43%218329.66%
WYNN170929P001490002017-09-22 10:13AM EDT149.004.003.404.50-0.40-9.09%25623.19%
WYNN170929P001500002017-09-22 12:40PM EDT150.004.735.105.80-0.34-6.71%493932.67%
WYNN170929P001525002017-09-22 11:44PM EDT152.507.407.059.100.00-4456.25%
WYNN170929P001550002017-09-21 10:30AM EDT155.0011.068.6511.650.00-21566.43%