U.S. Markets closed

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
138.53+4.39 (+3.27%)
At close: 4:00PM EDT

138.02 -0.51 (-0.37%)
After hours: 7:40PM EDT

People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170728C000900002017-07-20 1:10PM EDT90.0042.7542.3545.450.00-550.00%
WYNN170728C001000002017-07-24 10:27AM EDT100.0037.7938.0539.004.6914.17%16188.09%
WYNN170728C001100002017-07-19 10:41AM EDT110.0022.4022.2025.900.00-120.00%
WYNN170728C001150002017-07-24 11:44AM EDT115.0023.1323.1024.103.3817.11%1184.38%
WYNN170728C001180002017-06-30 11:46PM EDT118.0016.6216.7018.500.00-100.00%
WYNN170728C001200002017-07-18 3:14PM EDT120.0013.5113.1016.300.00-10110.00%
WYNN170728C001220002017-07-24 8:01PM EDT122.0016.7016.5017.050.00-75076.17%
WYNN170728C001230002017-07-14 11:53PM EDT123.009.457.9510.050.00-200.00%
WYNN170728C001240002017-07-24 10:08AM EDT124.0014.0514.4015.302.9927.03%102872.56%
WYNN170728C001250002017-07-18 9:56AM EDT125.008.009.3510.700.00-12250.00%
WYNN170728C001260002017-07-24 3:14PM EDT126.0013.1512.7513.405.9582.64%41173.93%
WYNN170728C001270002017-07-24 12:54PM EDT127.0011.9911.3012.855.5987.34%52169.43%
WYNN170728C001280002017-07-24 10:26AM EDT128.0010.5911.0511.502.4429.94%239171.48%
WYNN170728C001290002017-07-24 12:27PM EDT129.0010.5010.2010.603.3546.85%31570.31%
WYNN170728C001300002017-07-24 3:43PM EDT130.009.559.359.802.8542.54%4510069.92%
WYNN170728C001310002017-07-24 10:56AM EDT131.008.508.608.952.1032.81%1720369.48%
WYNN170728C001320002017-07-24 1:09PM EDT132.007.857.808.152.6250.10%5118668.41%
WYNN170728C001330002017-07-24 2:07PM EDT133.006.777.107.402.1446.22%521,12268.31%
WYNN170728C001340002017-07-24 3:55PM EDT134.006.496.406.652.3556.76%1011,12367.53%
WYNN170728C001350002017-07-24 3:52PM EDT135.005.905.756.002.2461.20%17957167.53%
WYNN170728C001360002017-07-24 3:53PM EDT136.005.115.155.351.8657.23%23122767.24%
WYNN170728C001370002017-07-24 3:44PM EDT137.004.854.604.851.9064.41%7317668.02%
WYNN170728C001380002017-07-24 3:59PM EDT138.004.154.054.201.6566.00%1,5362,45766.75%
WYNN170728C001390002017-07-24 3:55PM EDT139.003.553.553.701.1447.30%39517266.55%
WYNN170728C001400002017-07-24 3:58PM EDT140.003.193.103.251.2261.93%62343366.48%
WYNN170728C001410002017-07-24 3:41PM EDT141.002.752.702.810.9451.93%823366.24%
WYNN170728C001420002017-07-24 3:54PM EDT142.002.312.322.450.9063.83%72714266.16%
WYNN170728C001430002017-07-24 3:58PM EDT143.002.041.972.040.7254.55%855265.21%
WYNN170728C001440002017-07-24 3:52PM EDT144.001.691.661.790.5345.69%7119765.43%
WYNN170728C001450002017-07-24 3:58PM EDT145.001.431.401.500.5460.67%84518565.06%
WYNN170728C001460002017-07-24 3:56PM EDT146.001.181.151.250.4357.33%988364.50%
WYNN170728C001470002017-07-24 3:44PM EDT147.001.010.971.020.3042.25%701064.26%
WYNN170728C001480002017-07-24 3:54PM EDT148.000.830.770.890.2953.70%10221364.31%
WYNN170728C001490002017-07-24 3:57PM EDT149.000.670.650.730.2248.89%752164.40%
WYNN170728C001500002017-07-24 3:58PM EDT150.000.560.520.610.1951.35%34725964.31%
WYNN170728C001525002017-07-24 3:58PM EDT152.500.320.310.380.0518.52%466764.65%
WYNN170728C001550002017-07-24 2:53PM EDT155.000.170.170.220.0213.33%1824064.36%
WYNN170728C001600002017-07-24 3:58PM EDT160.000.060.040.06-0.19-76.00%232762.89%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170728P001000002017-07-14 10:09AM EDT100.000.100.000.150.06150.00%120139.06%
WYNN170728P001050002017-07-14 11:34AM EDT105.000.080.030.32-0.34-80.95%55100136.91%
WYNN170728P001080002017-07-21 11:44PM EDT108.000.100.050.290.00-100124.22%
WYNN170728P001090002017-07-24 1:53PM EDT109.000.010.000.12-0.04-80.00%111102.73%
WYNN170728P001100002017-07-20 1:57PM EDT110.000.030.070.400.00-1103123.24%
WYNN170728P001130002017-07-24 10:48AM EDT113.000.060.000.13-0.05-45.45%3290.23%
WYNN170728P001150002017-07-24 3:47PM EDT115.000.040.010.05-0.18-81.82%6226175.00%
WYNN170728P001170002017-07-21 11:44PM EDT117.000.450.310.810.00-100115.14%
WYNN170728P001180002017-07-24 2:39PM EDT118.000.070.050.13-0.23-76.67%54476.95%
WYNN170728P001190002017-07-24 10:17AM EDT119.000.160.080.13-0.30-65.22%3619475.39%
WYNN170728P001200002017-07-24 1:45PM EDT120.000.120.120.16-0.44-78.57%3222675.59%
WYNN170728P001210002017-07-24 1:53PM EDT121.000.160.140.19-0.47-74.60%285774.12%
WYNN170728P001220002017-07-24 3:16PM EDT122.000.190.160.23-0.50-72.46%718772.66%
WYNN170728P001230002017-07-24 3:44PM EDT123.000.250.210.28-0.60-70.59%7721472.27%
WYNN170728P001240002017-07-24 10:49AM EDT124.000.350.270.31-0.51-59.30%268870.90%
WYNN170728P001250002017-07-24 3:47PM EDT125.000.350.340.40-0.79-69.30%10819070.90%
WYNN170728P001260002017-07-24 3:37PM EDT126.000.430.420.48-0.91-67.91%43841070.12%
WYNN170728P001270002017-07-24 3:33PM EDT127.000.520.530.58-0.88-62.86%238869.78%
WYNN170728P001280002017-07-24 3:44PM EDT128.000.670.650.71-1.24-64.92%16620569.43%
WYNN170728P001290002017-07-24 3:53PM EDT129.000.810.790.86-1.30-61.61%917368.99%
WYNN170728P001300002017-07-24 3:50PM EDT130.000.960.961.03-1.45-60.17%65529468.60%
WYNN170728P001310002017-07-24 3:58PM EDT131.001.201.161.23-1.45-54.72%745968.31%
WYNN170728P001320002017-07-24 3:53PM EDT132.001.451.381.46-1.75-54.69%22725467.87%
WYNN170728P001330002017-07-24 3:17PM EDT133.001.641.641.74-2.06-55.68%26927867.72%
WYNN170728P001340002017-07-24 3:47PM EDT134.001.901.942.04-2.30-54.76%11012867.43%
WYNN170728P001350002017-07-24 3:54PM EDT135.002.352.262.37-2.35-50.00%43816166.94%
WYNN170728P001360002017-07-24 3:51PM EDT136.002.702.642.74-2.36-46.64%267666.70%
WYNN170728P001370002017-07-24 3:48PM EDT137.003.053.053.20-2.12-41.01%3025566.80%
WYNN170728P001380002017-07-24 3:50PM EDT138.003.493.503.65-3.10-47.04%7872266.41%
WYNN170728P001390002017-07-24 3:55PM EDT139.004.033.954.15-2.65-39.67%436765.77%
WYNN170728P001400002017-07-24 3:59PM EDT140.004.654.454.65-3.26-41.21%3232664.82%
WYNN170728P001410002017-07-24 1:37PM EDT141.005.255.005.30-1.70-24.46%46364.89%
WYNN170728P001420002017-07-24 2:14PM EDT142.005.974.856.15-5.93-49.83%21059.67%
WYNN170728P001430002017-07-24 8:01PM EDT143.006.495.457.000.00-10060.43%
WYNN170728P001450002017-07-24 8:01PM EDT145.007.726.309.000.00-3059.23%
WYNN170728P001500002017-07-24 8:01PM EDT150.0012.1010.1513.800.00-6062.26%
WYNN170728P001750002017-07-24 8:01PM EDT175.0036.4534.4038.700.00-30101.37%
WYNN170728P001800002017-07-24 8:01PM EDT180.0041.4139.4043.650.00-30106.25%