U.S. Markets close in 4 hrs 43 mins

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
135.76-0.69 (-0.51%)
As of 11:17AM EDT. Market open.
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 EDT100.0027.5635.5537.450.00-22279.49%
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 EDT115.0021.3020.9521.250.00-13143.75%
WYNN170818C001160002017-08-07 3:09PM EDT116.0014.2313.5014.55+4.53+46.70%330.00%
WYNN170818C001170002017-08-16 10:29AM EDT117.0019.7018.6520.000.00-205148.63%
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%
WYNN170818C001200002017-08-17 10:03AM EDT120.0016.6015.8516.30+0.08+0.48%10148111.72%
WYNN170818C001210002017-08-15 2:46PM EDT121.0014.7014.8515.150.00-362399.61%
WYNN170818C001220002017-08-16 10:00AM EDT122.0014.1013.9014.300.00-189101.76%
WYNN170818C001230002017-08-16 2:33PM EDT123.0013.0012.8013.100.00-54983.79%
WYNN170818C001240002017-08-17 9:41AM EDT124.0012.7011.8512.05+0.75+6.28%519478.32%
WYNN170818C001250002017-08-16 2:04PM EDT125.0011.5110.8011.100.00-9329972.66%
WYNN170818C001260002017-08-17 9:57AM EDT126.0010.859.8510.05+0.35+3.33%1140667.19%
WYNN170818C001270002017-08-16 2:20PM EDT127.009.008.859.100.00-4143463.38%
WYNN170818C001280002017-08-17 10:58AM EDT128.007.987.908.05-0.42-5.00%4957057.62%
WYNN170818C001290002017-08-17 10:53AM EDT129.007.056.857.05-0.41-5.50%2181050.20%
WYNN170818C001300002017-08-17 10:53AM EDT130.006.055.856.10-0.10-1.63%1003,60352.34%
WYNN170818C001310002017-08-17 10:13AM EDT131.005.204.905.10-0.37-6.64%1178445.80%
WYNN170818C001320002017-08-17 10:22AM EDT132.003.294.004.25-1.22-27.05%2670944.78%
WYNN170818C001330002017-08-17 10:53AM EDT133.003.193.103.20-0.51-13.78%2381835.55%
WYNN170818C001340002017-08-17 10:41AM EDT134.002.152.222.41-0.55-20.37%11758233.94%
WYNN170818C001350002017-08-17 10:53AM EDT135.001.721.511.62-0.14-7.53%5056,32730.08%
WYNN170818C001360002017-08-17 10:53AM EDT136.001.040.931.03-0.29-21.80%18395028.57%
WYNN170818C001370002017-08-17 10:59AM EDT137.000.550.510.59-0.25-31.25%37392727.34%
WYNN170818C001380002017-08-17 10:59AM EDT138.000.310.280.33-0.11-26.19%1431,05827.44%
WYNN170818C001390002017-08-17 10:57AM EDT139.000.150.140.19-0.09-37.50%6646428.42%
WYNN170818C001400002017-08-17 10:32AM EDT140.000.080.070.11-0.07-46.67%152,95629.59%
WYNN170818C001410002017-08-17 9:30AM EDT141.000.080.030.07-0.02-20.00%1015331.45%
WYNN170818C001420002017-08-15 11:17AM EDT142.000.080.010.050.00-319633.79%
WYNN170818C001430002017-08-15 3:54PM EDT143.000.070.000.040.00-2681236.72%
WYNN170818C001440002017-08-15 11:12AM EDT144.000.030.000.040.00-270240.63%
WYNN170818C001450002017-08-16 1:59PM EDT145.000.020.000.040.00-1053044.53%
WYNN170818C001460002017-08-15 2:25PM EDT146.000.020.000.050.00-1810050.39%
WYNN170818C001470002017-08-15 3:07PM EDT147.000.020.000.040.00-31,13652.34%
WYNN170818C001480002017-08-16 11:47AM EDT148.000.040.000.040.00-1016850.78%
WYNN170818C001490002017-08-15 11:16AM EDT149.000.010.000.040.00-28654.30%
WYNN170818C001500002017-08-17 10:02AM EDT150.000.040.000.04+0.01+33.33%51,03857.81%
WYNN170818C001525002017-08-16 11:53AM EDT152.500.010.000.040.00-143165.63%
WYNN170818C001550002017-08-17 10:14AM EDT155.000.180.000.04+0.17+1,700.00%116773.44%
WYNN170818C001600002017-08-08 1:25PM EDT160.000.010.000.140.00-21103104.69%
WYNN170818C001650002017-07-27 12:35PM EDT165.000.010.000.190.00-10181126.56%
WYNN170818C001700002017-08-16 9:48AM EDT170.000.010.000.040.00-217117.19%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170818P000800002017-08-03 4:38PM EDT80.000.040.000.140.00-10301.56%
WYNN170818P000900002017-07-28 11:50PM EDT90.000.020.000.150.00-1010242.97%
WYNN170818P000950002017-08-08 10:35AM EDT95.000.010.000.280.00-4130233.59%
WYNN170818P001000002017-08-10 3:17PM EDT100.000.020.000.130.00-11308182.81%
WYNN170818P001050002017-08-15 11:36AM EDT105.000.010.000.040.00-11164135.94%
WYNN170818P001090002017-08-14 12:25PM EDT109.000.010.000.060.00-11123.44%
WYNN170818P001100002017-08-15 11:36AM EDT110.000.010.000.040.00-10759113.28%
WYNN170818P001110002017-08-17 10:47AM EDT111.000.010.000.130.00-11126.56%
WYNN170818P001130002017-08-17 10:47AM EDT113.000.010.000.040.00-11100.00%
WYNN170818P001150002017-08-16 11:29AM EDT115.000.010.000.020.00-3487284.38%
WYNN170818P001160002017-08-11 2:32PM EDT116.000.150.040.33-0.02-11.76%573121.88%
WYNN170818P001170002017-08-17 10:37AM EDT117.000.010.000.01-4.79-99.79%14771.88%
WYNN170818P001180002017-08-15 9:43AM EDT118.000.090.000.040.00-2234678.91%
WYNN170818P001190002017-08-15 1:59PM EDT119.000.010.000.060.00-1418878.91%
WYNN170818P001200002017-08-16 2:26PM EDT120.000.040.010.050.00-291,21974.22%
WYNN170818P001210002017-08-16 12:21PM EDT121.000.050.010.050.00-2737269.53%
WYNN170818P001220002017-08-15 1:59PM EDT122.000.030.010.040.00-2667764.06%
WYNN170818P001230002017-08-16 2:39PM EDT123.000.030.010.050.00-324660.94%
WYNN170818P001240002017-08-17 10:03AM EDT124.000.030.000.04-0.01-25.00%237153.91%
WYNN170818P001250002017-08-16 3:54PM EDT125.000.030.000.050.00-2387750.78%
WYNN170818P001260002017-08-16 12:38PM EDT126.000.040.000.050.00-639351.95%
WYNN170818P001270002017-08-16 11:54AM EDT127.000.050.010.050.00-952547.27%
WYNN170818P001280002017-08-17 10:00AM EDT128.000.050.020.060.00-189643.95%
WYNN170818P001290002017-08-16 1:32PM EDT129.000.050.020.070.00-1358040.23%
WYNN170818P001300002017-08-17 10:44AM EDT130.000.070.030.080.00-93,06236.33%
WYNN170818P001310002017-08-17 10:38AM EDT131.000.070.060.10-0.02-22.22%721,40632.62%
WYNN170818P001320002017-08-17 10:22AM EDT132.000.200.100.14+0.08+66.67%1744829.69%
WYNN170818P001330002017-08-17 10:30AM EDT133.000.290.190.24+0.10+52.63%5035528.13%
WYNN170818P001340002017-08-17 10:59AM EDT134.000.380.350.41+0.01+2.70%14393226.76%
WYNN170818P001350002017-08-17 10:56AM EDT135.000.620.570.65+0.09+16.98%3672,58424.61%
WYNN170818P001360002017-08-17 10:55AM EDT136.001.070.991.08+0.20+22.99%32268923.83%
WYNN170818P001370002017-08-17 10:28AM EDT137.002.031.551.68+0.68+50.37%16154923.15%
WYNN170818P001380002017-08-17 10:54AM EDT138.002.352.252.44+0.37+18.69%12722222.66%
WYNN170818P001390002017-08-17 10:55AM EDT139.003.253.053.35+0.37+12.85%366824.32%
WYNN170818P001400002017-08-16 2:58PM EDT140.003.903.954.200.00-661200.00%
WYNN170818P001410002017-08-17 10:11AM EDT141.004.805.055.15-0.30-5.88%15340.00%
WYNN170818P001420002017-08-16 2:52PM EDT142.005.755.906.200.00-23450.00%
WYNN170818P001430002017-08-16 2:52PM EDT143.006.757.007.200.00-12280.00%
WYNN170818P001440002017-08-17 10:29AM EDT144.008.857.758.05+0.75+9.26%5350.00%
WYNN170818P001450002017-08-16 1:27PM EDT145.009.208.959.200.00-10200.00%
WYNN170818P001460002017-08-15 1:02PM EDT146.0010.809.8010.450.00-4566.21%
WYNN170818P001470002017-08-15 1:01PM EDT147.0011.8511.0011.150.00-1150.00%
WYNN170818P001480002017-07-28 11:50PM EDT148.0012.0019.4521.700.00-11325.24%
WYNN170818P001490002017-08-15 2:06PM EDT149.0013.2512.8513.250.00-4450.00%
WYNN170818P001500002017-08-16 11:04AM EDT150.0013.3513.9514.200.00-3330.00%
WYNN170818P001550002017-07-21 11:44PM EDT155.0022.6021.1521.950.00-12204.79%
WYNN170818P001600002017-07-24 2:42PM EDT160.0022.7031.6033.100.00-12406.45%
WYNN170818P001650002017-08-02 9:57AM EDT165.0039.2038.7539.550.00-910486.72%
WYNN170818P001700002017-06-22 5:54PM EDT170.0032.0532.8033.700.00-330.00%
WYNN170818P001750002017-07-21 11:44PM EDT175.0045.5040.4041.900.00-22289.75%
WYNN170818P001800002017-07-31 1:44PM EDT180.0051.0050.1551.70+3.55+7.48%43479.93%
WYNN170818P001850002017-07-21 11:44PM EDT185.0052.3550.8051.900.00-12340.72%
WYNN170818P001900002017-08-02 11:03AM EDT190.0066.2563.7564.500.00-58621.92%
WYNN170818P001950002017-07-21 11:44PM EDT195.0062.2560.6061.850.00-11373.14%