WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171215C000750002017-08-07 9:03AM EST75.0054.7069.1069.650.00-100.00%
WYNN171215C000800002017-11-17 11:45PM EST80.0073.8070.8573.850.00-6700.00%
WYNN171215C000850002017-08-07 4:26PM EST85.0045.4559.1559.650.00-110.00%
WYNN171215C000900002017-11-14 3:16PM EST90.0063.8060.7563.800.00-2000.00%
WYNN171215C000950002017-11-14 3:16PM EST95.0058.7655.7558.800.00-700.00%
WYNN171215C001000002017-11-29 10:51AM EST100.0055.0054.5557.85-3.51-6.00%2150.00%
WYNN171215C001050002017-11-14 3:17PM EST105.0048.7845.7049.100.00-1000.00%
WYNN171215C001100002017-12-07 11:52AM EST110.0049.0547.7550.40+7.75+18.77%580.00%
WYNN171215C001150002017-11-20 9:35AM EST115.0040.0043.2545.300.00-220.00%
WYNN171215C001200002017-12-13 12:08PM EST120.0045.3044.0045.300.00-15284.77%
WYNN171215C001250002017-12-11 9:30AM EST125.0038.0039.6040.800.00-131203.13%
WYNN171215C001300002017-12-13 9:50AM EST130.0034.7534.3035.850.00-24,436303.52%
WYNN171215C001350002017-12-15 9:33AM EST135.0031.2229.7030.05+1.08+3.58%42,3180.00%
WYNN171215C001400002017-12-15 9:51AM EST140.0024.5924.7025.05-0.31-1.24%21,5320.00%
WYNN171215C001430002017-11-24 12:53PM EST143.0013.7016.3017.250.00-110.00%
WYNN171215C001440002017-11-29 4:20PM EST144.0011.6012.3013.400.00-1200.00%
WYNN171215C001450002017-12-15 10:12AM EST145.0019.8019.7020.05-0.25-1.25%18260.00%
WYNN171215C001460002017-12-05 10:06AM EST146.0014.3512.9013.25+1.90+15.26%7360.00%
WYNN171215C001470002017-12-07 10:45AM EST147.0010.9511.9012.30+1.30+13.47%270.00%
WYNN171215C001480002017-12-05 10:25AM EST148.0012.6510.4011.35+2.00+18.78%3170.00%
WYNN171215C001490002017-12-07 10:45AM EST149.009.109.9510.35+1.95+27.27%23190.00%
WYNN171215C001500002017-12-15 10:04AM EST150.0014.9314.9015.25-0.64-4.11%311,69293.36%
WYNN171215C001525002017-12-14 10:43AM EST152.5012.7012.1512.550.00-31040.00%
WYNN171215C001550002017-12-15 9:59AM EST155.0010.359.6510.05+0.20+1.97%83,4960.00%
WYNN171215C001575002017-12-15 10:04AM EST157.507.557.157.55+0.09+1.21%81,1990.00%
WYNN171215C001600002017-12-15 10:15AM EST160.004.894.905.20-0.11-2.20%436,61930.08%
WYNN171215C001625002017-12-15 9:52AM EST162.502.542.232.51-0.10-3.79%713,5780.00%
WYNN171215C001650002017-12-15 10:12AM EST165.000.360.380.53-0.51-58.62%407,05912.60%
WYNN171215C001675002017-12-15 10:03AM EST167.500.080.050.08-0.08-50.00%11475620.41%
WYNN171215C001700002017-12-14 3:59PM EST170.000.050.010.050.00-221,21432.03%
WYNN171215C001725002017-12-13 2:58PM EST172.500.060.000.160.00-389256.64%
WYNN171215C001750002017-12-13 3:48PM EST175.000.060.000.040.00-526054.69%
WYNN171215C001775002017-12-11 9:30AM EST177.500.010.000.110.00-1169.14%
WYNN171215C001800002017-12-11 10:44AM EST180.000.050.000.040.00-27570.31%
WYNN171215C001850002017-12-13 10:26AM EST185.000.010.000.120.00-1375102.73%
WYNN171215C001875002017-12-15 10:01AM EST187.500.010.000.100.00-34110.16%
WYNN171215C001900002017-12-13 10:44AM EST190.000.010.000.090.00-1113117.97%
WYNN171215C001950002017-12-13 11:00AM EST195.000.010.000.100.00-3147139.06%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171215P000750002017-11-03 2:02PM EST75.000.020.000.49-0.03-60.00%5271709.38%
WYNN171215P000800002017-10-31 2:34PM EST80.000.030.000.490.00-10274656.25%
WYNN171215P000850002017-11-16 10:26AM EST85.000.030.000.610.00-14241626.56%
WYNN171215P000900002017-12-13 12:23PM EST90.000.020.000.020.00-5288387.50%
WYNN171215P000950002017-11-24 11:14AM EST95.000.030.000.03+0.01+50.00%87339368.75%
WYNN171215P001000002017-11-24 11:13AM EST100.000.030.000.04-0.02-40.00%10860346.88%
WYNN171215P001050002017-11-22 9:41AM EST105.000.010.000.200.00-1527378.91%
WYNN171215P001100002017-12-12 2:12PM EST110.000.020.000.020.00-30316268.75%
WYNN171215P001150002017-12-05 3:37PM EST115.000.010.000.01-0.01-50.00%91439225.00%
WYNN171215P001200002017-12-13 2:13PM EST120.000.010.000.310.00-5341,578295.70%
WYNN171215P001250002017-12-11 10:21AM EST125.000.290.000.020.00-101,027187.50%
WYNN171215P001300002017-12-14 9:53AM EST130.000.010.000.020.00-31,613165.63%
WYNN171215P001310002017-12-15 10:01AM EST131.000.010.000.130.00-44196.88%
WYNN171215P001330002017-12-15 10:01AM EST133.000.010.000.110.00-22182.03%
WYNN171215P001340002017-12-15 10:01AM EST134.000.010.000.110.00-22176.56%
WYNN171215P001350002017-12-14 1:35PM EST135.000.010.000.030.00-101,787146.88%
WYNN171215P001360002017-12-13 11:52AM EST136.000.020.000.090.00-204186160.94%
WYNN171215P001370002017-12-13 11:48AM EST137.000.010.000.110.00-9113159.38%
WYNN171215P001380002017-12-14 10:28AM EST138.000.020.000.140.00-316159.38%
WYNN171215P001390002017-12-13 2:05PM EST139.000.020.000.080.00-3339142.19%
WYNN171215P001400002017-12-14 10:01AM EST140.000.010.000.010.00-52,012109.38%
WYNN171215P001410002017-12-13 9:52AM EST141.000.030.000.130.00-1028141.41%
WYNN171215P001420002017-12-08 11:17AM EST142.000.020.000.05-0.13-86.67%5140119.53%
WYNN171215P001430002017-12-07 10:09AM EST143.000.170.030.08-0.41-70.69%1736127.34%
WYNN171215P001440002017-12-13 9:46AM EST144.000.010.000.140.00-159126.17%
WYNN171215P001450002017-12-14 12:23PM EST145.000.020.000.070.00-161,362109.38%
WYNN171215P001460002017-12-12 9:30AM EST146.000.010.000.110.00-162110.94%
WYNN171215P001470002017-12-12 9:30AM EST147.000.010.000.110.00-1180105.86%
WYNN171215P001480002017-12-12 11:30AM EST148.000.020.000.530.00-12338132.81%
WYNN171215P001490002017-12-14 12:23PM EST149.000.010.000.100.00-931793.75%
WYNN171215P001500002017-12-14 9:45AM EST150.000.030.000.040.00-12,04778.13%
WYNN171215P001525002017-12-13 11:52AM EST152.500.040.000.070.00-1887171.48%
WYNN171215P001550002017-12-14 2:38PM EST155.000.030.000.050.00-9998256.25%
WYNN171215P001575002017-12-14 11:35AM EST157.500.050.000.100.00-32,33355.47%
WYNN171215P001600002017-12-15 10:05AM EST160.000.010.030.17-0.07-87.50%4592046.09%
WYNN171215P001625002017-12-15 10:03AM EST162.500.060.060.10-0.10-62.50%5541624.41%
WYNN171215P001650002017-12-15 10:12AM EST165.000.640.530.61-0.24-27.27%4437620.22%
WYNN171215P001675002017-12-15 10:12AM EST167.502.762.312.57+0.12+4.55%719729.20%
WYNN171215P001700002017-12-14 10:21AM EST170.005.654.705.250.00-413356.25%
WYNN171215P001725002017-12-14 12:21PM EST172.507.107.257.650.00-59354.10%
WYNN171215P001750002017-10-09 12:52PM EST175.0032.0015.8516.750.00-1323301.07%
WYNN171215P001800002017-12-12 10:37AM EST180.0017.0514.5515.500.00-46101.56%
WYNN171215P001850002017-10-19 2:04PM EST185.0039.9040.8041.500.00-118833.79%
WYNN171215P001900002017-11-14 11:14AM EST190.0036.0036.1039.200.00-28628.22%
WYNN171215P001950002017-10-19 1:10PM EST195.0050.2050.7551.350.00-1254917.19%