WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180420C001200002018-03-10 12:56AM EDT120.0067.9054.4056.750.00-210.00%
WYNN180420C001350002018-03-13 2:07PM EDT135.0055.8039.6041.900.00-150.00%
WYNN180420C001400002018-03-16 9:35AM EDT140.0047.4034.7037.250.00-40480.00%
WYNN180420C001450002018-04-19 10:22AM EDT145.0047.0844.0046.75+1.88+4.16%297194.14%
WYNN180420C001500002018-04-19 12:54PM EDT150.0040.9039.4041.70-2.75-6.30%160167.19%
WYNN180420C001550002018-04-19 10:22AM EDT155.0037.1034.2036.75+2.06+5.88%242153.71%
WYNN180420C001600002018-04-19 9:35AM EDT160.0032.8630.0531.35-0.66-1.97%23720.00%
WYNN180420C001625002018-04-12 3:26PM EDT162.5024.3919.3023.500.00-1410.00%
WYNN180420C001650002018-04-18 3:15PM EDT165.0028.5524.7526.350.00-21,2570.00%
WYNN180420C001675002018-04-05 2:51PM EDT167.5014.7010.9514.250.00-21220.00%
WYNN180420C001700002018-04-19 11:18AM EDT170.0021.1420.2022.05-2.01-8.68%78685113.77%
WYNN180420C001725002018-04-16 10:20AM EDT172.5015.0016.6019.850.00-1082115.82%
WYNN180420C001750002018-04-19 10:01AM EDT175.0017.6515.6016.60-0.40-2.22%148563.48%
WYNN180420C001775002018-04-18 3:14PM EDT177.5016.0013.1014.800.00-1734390.43%
WYNN180420C001800002018-04-19 12:42PM EDT180.0011.6111.0012.00-1.97-14.51%91,90967.97%
WYNN180420C001825002018-04-19 11:33AM EDT182.508.758.358.95-2.60-22.91%81,2630.00%
WYNN180420C001850002018-04-19 1:25PM EDT185.006.225.956.85-1.62-20.66%1,1627,02440.23%
WYNN180420C001875002018-04-19 1:46PM EDT187.504.133.754.45-1.86-31.05%841,00131.54%
WYNN180420C001900002018-04-19 1:46PM EDT190.002.131.802.51-1.42-40.00%3132,95529.20%
WYNN180420C001925002018-04-19 1:45PM EDT192.500.890.670.99-0.84-48.55%2,73684925.24%
WYNN180420C001950002018-04-19 1:47PM EDT195.000.310.200.37-0.53-63.10%5,94112,30826.61%
WYNN180420C001975002018-04-19 1:42PM EDT197.500.070.050.13-0.37-84.09%5188528.42%
WYNN180420C002000002018-04-19 1:33PM EDT200.000.020.010.04-0.13-86.67%2061,99729.69%
WYNN180420C002025002018-04-19 10:22AM EDT202.500.060.000.07-0.07-53.85%3118440.23%
WYNN180420C002050002018-04-18 10:13AM EDT205.000.050.000.010.00-621036.72%
WYNN180420C002075002018-04-12 2:00PM EDT207.500.140.010.480.00-576268.46%
WYNN180420C002100002018-04-19 12:41PM EDT210.000.020.000.05-0.03-60.00%143653.13%
WYNN180420C002125002018-03-29 11:00AM EDT212.500.260.070.38+0.10+62.50%15282.62%
WYNN180420C002150002018-04-18 12:50PM EDT215.000.170.000.050.00-113264.84%
WYNN180420C002200002018-04-18 9:52AM EDT220.000.110.000.020.00-147668.75%
WYNN180420C002250002018-03-26 12:23PM EDT225.000.080.000.590.00-1217123.34%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180420P001200002018-04-18 11:58AM EDT120.000.010.000.050.00-284231.25%
WYNN180420P001250002018-04-09 3:49PM EDT125.000.030.000.020.00-1203193.75%
WYNN180420P001300002018-04-10 3:16PM EDT130.000.050.001.370.00-10196310.55%
WYNN180420P001350002018-04-12 10:01AM EDT135.000.030.000.440.00-12334233.20%
WYNN180420P001400002018-04-18 11:12AM EDT140.000.010.000.050.00-5421160.94%
WYNN180420P001450002018-04-19 9:56AM EDT145.000.010.000.02-0.01-50.00%1246131.25%
WYNN180420P001500002018-04-19 10:54AM EDT150.000.020.000.030.00-11631121.88%
WYNN180420P001550002018-04-19 1:02PM EDT155.000.010.000.04-0.02-66.67%11,210109.38%
WYNN180420P001575002018-04-13 1:46PM EDT157.500.050.000.15-0.06-54.55%2562119.92%
WYNN180420P001600002018-04-19 10:54AM EDT160.000.020.000.040.00-241,19994.53%
WYNN180420P001625002018-04-19 10:28AM EDT162.500.020.000.05-0.01-33.33%338889.84%
WYNN180420P001650002018-04-19 11:11AM EDT165.000.010.000.04-0.01-50.00%281,04779.69%
WYNN180420P001675002018-04-19 11:46AM EDT167.500.010.000.01-0.01-50.00%334462.50%
WYNN180420P001700002018-04-19 11:49AM EDT170.000.020.010.04-0.02-50.00%241,44867.19%
WYNN180420P001725002018-04-18 1:51PM EDT172.500.020.000.050.00-19660460.16%
WYNN180420P001750002018-04-19 12:00PM EDT175.000.040.020.04-0.01-20.00%731,31753.91%
WYNN180420P001775002018-04-19 1:16PM EDT177.500.040.010.06-0.02-33.33%5181151.37%
WYNN180420P001800002018-04-19 12:00PM EDT180.000.060.010.07-0.03-33.33%942,56844.34%
WYNN180420P001825002018-04-19 12:57PM EDT182.500.060.050.100.00-8364038.48%
WYNN180420P001850002018-04-19 1:44PM EDT185.000.150.070.19-0.02-11.76%1371,48534.28%
WYNN180420P001875002018-04-19 1:10PM EDT187.500.300.170.39-0.01-3.23%2859730.18%
WYNN180420P001900002018-04-19 1:28PM EDT190.000.950.521.02+0.20+26.67%58983729.59%
WYNN180420P001925002018-04-19 12:47PM EDT192.501.791.702.21+0.29+19.33%19923429.44%
WYNN180420P001950002018-04-19 12:00PM EDT195.003.773.604.20+1.22+47.84%810934.82%
WYNN180420P001975002018-04-19 1:36PM EDT197.504.875.307.150.00-21158.06%
WYNN180420P002000002018-04-17 11:46AM EDT200.009.306.859.150.00-48957.23%
WYNN180420P002025002018-03-23 11:49PM EDT202.5022.3026.5528.900.00-52375.85%
WYNN180420P002100002018-04-19 12:00PM EDT210.0018.4816.9019.05-7.57-29.06%2592.29%
WYNN180420P002200002018-03-10 12:56AM EDT220.0032.8543.4545.950.00-40467.09%