WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171027C001000002017-10-20 11:50PM EDT100.0045.6043.1546.350.00-11170.90%
WYNN171027C001250002017-10-19 1:46PM EDT125.0020.1518.8020.450.00-11170.90%
WYNN171027C001300002017-10-16 3:47PM EDT130.0016.9213.6515.750.00-51058.89%
WYNN171027C001310002017-10-13 11:45PM EDT131.0011.7912.6514.900.00-2258.89%
WYNN171027C001320002017-10-10 10:15AM EDT132.0012.0011.7013.900.00-1056.35%
WYNN171027C001340002017-10-06 11:53PM EDT134.0015.858.8012.950.00-3351.71%
WYNN171027C001350002017-10-20 2:53PM EDT135.0010.318.7510.65-0.34-3.19%32967.72%
WYNN171027C001360002017-10-20 1:33PM EDT136.009.407.709.85-0.60-6.00%42267.26%
WYNN171027C001370002017-10-19 1:36PM EDT137.008.907.759.350.00-506956.30%
WYNN171027C001380002017-10-19 12:09PM EDT138.007.705.808.650.00-2011272.10%
WYNN171027C001390002017-10-19 2:08PM EDT139.006.954.907.700.00-121567.46%
WYNN171027C001400002017-10-20 3:08PM EDT140.005.754.007.05-0.32-5.27%151,06467.55%
WYNN171027C001410002017-10-20 3:35PM EDT141.004.943.355.90-0.36-6.79%134959.18%
WYNN171027C001420002017-10-20 2:37PM EDT142.004.382.725.15-0.22-4.78%46956.93%
WYNN171027C001430002017-10-20 3:53PM EDT143.003.393.004.70-0.11-3.14%7087158.69%
WYNN171027C001440002017-10-20 3:33PM EDT144.002.911.503.75-0.42-12.61%3821652.37%
WYNN171027C001450002017-10-20 3:59PM EDT145.002.321.253.55-0.73-23.93%30330456.59%
WYNN171027C001460002017-10-20 3:59PM EDT146.001.810.852.73-0.76-29.57%29634050.95%
WYNN171027C001470002017-10-20 3:59PM EDT147.001.440.482.15-0.45-23.81%2361,11448.10%
WYNN171027C001480002017-10-20 3:57PM EDT148.001.141.071.94-0.57-33.33%9538250.24%
WYNN171027C001490002017-10-20 3:19PM EDT149.001.000.600.98-0.41-29.08%9111138.87%
WYNN171027C001500002017-10-20 3:59PM EDT150.000.670.611.00-0.47-41.23%32081843.56%
WYNN171027C001525002017-10-20 3:57PM EDT152.500.350.000.45-0.27-43.55%4319340.77%
WYNN171027C001550002017-10-20 3:58PM EDT155.000.170.010.22-0.21-55.26%13630640.82%
WYNN171027C001575002017-10-20 12:00PM EDT157.500.100.020.10-0.07-41.18%349240.82%
WYNN171027C001600002017-10-20 1:34PM EDT160.000.040.010.06-0.08-66.67%1027642.97%
WYNN171027C001625002017-10-17 10:06AM EDT162.500.230.000.050.00-105247.27%
WYNN171027C001650002017-10-20 1:12PM EDT165.000.040.000.04-0.07-63.64%53750.78%
WYNN171027C001700002017-10-20 1:31PM EDT170.000.040.000.04-0.09-69.23%88055.47%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171027P001100002017-10-02 12:01PM EDT110.000.150.000.100.00-924100.00%
WYNN171027P001150002017-09-27 2:36PM EDT115.000.100.000.320.00-22101.37%
WYNN171027P001200002017-10-19 11:37AM EDT120.000.010.000.060.00-116366.41%
WYNN171027P001250002017-10-20 3:32PM EDT125.000.030.010.06-0.05-62.50%1514954.69%
WYNN171027P001260002017-10-20 11:50PM EDT126.000.050.000.070.00-2251.95%
WYNN171027P001290002017-10-19 11:21AM EDT129.000.150.050.110.00-14452.73%
WYNN171027P001300002017-10-20 11:24AM EDT130.000.100.070.10-0.04-28.57%214948.83%
WYNN171027P001310002017-10-20 3:52PM EDT131.000.130.100.17-0.14-51.85%1011750.68%
WYNN171027P001320002017-10-20 3:09PM EDT132.000.150.140.22-0.12-44.44%617850.20%
WYNN171027P001330002017-10-20 3:00PM EDT133.000.200.180.41-0.05-20.00%313850.20%
WYNN171027P001340002017-10-20 10:03AM EDT134.000.280.180.34-0.13-31.71%510448.39%
WYNN171027P001350002017-10-20 3:51PM EDT135.000.290.250.42-0.11-27.50%526047.46%
WYNN171027P001360002017-10-20 2:16PM EDT136.000.530.330.53+0.06+12.77%1429346.88%
WYNN171027P001370002017-10-20 3:52PM EDT137.000.500.200.58-0.07-12.28%12024244.19%
WYNN171027P001380002017-10-20 3:54PM EDT138.000.630.500.72-0.08-11.27%6120643.34%
WYNN171027P001390002017-10-20 3:37PM EDT139.000.710.211.29-0.10-12.35%15220150.29%
WYNN171027P001400002017-10-20 3:54PM EDT140.001.000.501.54-0.05-4.76%16136049.63%
WYNN171027P001410002017-10-20 3:46PM EDT141.001.331.051.90-0.17-11.33%5314150.15%
WYNN171027P001420002017-10-20 3:34PM EDT142.001.501.502.54-0.12-7.41%7317054.30%
WYNN171027P001430002017-10-20 3:11PM EDT143.001.801.032.74-0.01-0.55%21732950.85%
WYNN171027P001440002017-10-20 3:58PM EDT144.002.422.313.15+0.03+1.26%11115349.98%
WYNN171027P001450002017-10-20 3:56PM EDT145.002.852.563.10+0.04+1.42%30626541.60%
WYNN171027P001460002017-10-20 12:29PM EDT146.003.012.104.65-0.02-0.66%299856.35%
WYNN171027P001470002017-10-20 3:10PM EDT147.003.752.275.70+0.05+1.35%4710863.21%
WYNN171027P001480002017-10-20 2:18PM EDT148.004.353.556.15-1.05-19.44%605660.47%
WYNN171027P001490002017-10-18 1:38PM EDT149.004.755.007.000.00-26163.43%
WYNN171027P001500002017-10-20 10:36AM EDT150.005.976.056.45+0.22+3.83%29041.43%
WYNN171027P001525002017-10-19 3:32PM EDT152.507.757.159.550.00-213263.40%
WYNN171027P001550002017-09-22 11:44PM EDT155.0010.859.2011.100.00-151551.56%
WYNN171027P001575002017-10-06 11:53PM EDT157.5011.3011.8014.000.00-5570.41%
WYNN171027P001600002017-10-06 11:53PM EDT160.0011.8014.1516.350.00-101074.66%