WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180525C001470002018-04-13 11:50PM EDT147.0035.5535.5040.050.00-200.00%
WYNN180525C001550002018-05-25 2:42PM EDT155.0039.2037.3040.400.00-33205.47%
WYNN180525C001650002018-05-18 11:53PM EDT165.0025.5621.7026.300.00-2300.00%
WYNN180525C001675002018-05-17 12:05PM EDT167.5023.9019.1023.700.00-13130.00%
WYNN180525C001700002018-05-17 12:05PM EDT170.0021.4016.7021.300.00-110.00%
WYNN180525C001725002018-04-26 1:08PM EDT172.5013.2014.0016.050.00-100.00%
WYNN180525C001750002018-05-17 12:05PM EDT175.0016.4511.7016.350.00-110.00%
WYNN180525C001775002018-05-23 12:08PM EDT177.5015.6515.9017.000.00-19103.91%
WYNN180525C001800002018-05-25 10:45AM EDT180.0014.4813.4015.90+3.34+29.98%22131.06%
WYNN180525C001825002018-05-18 3:26PM EDT182.507.355.508.55-3.60-32.88%680.00%
WYNN180525C001850002018-05-25 12:25PM EDT185.008.178.509.15+0.35+4.48%124952.93%
WYNN180525C001875002018-05-25 2:46PM EDT187.506.205.806.50-0.07-1.12%285251.37%
WYNN180525C001900002018-05-25 2:50PM EDT190.003.903.703.90+0.10+2.63%4925131.15%
WYNN180525C001925002018-05-25 2:48PM EDT192.501.401.121.54-0.41-22.65%18847019.43%
WYNN180525C001950002018-05-25 2:43PM EDT195.000.050.010.07-0.63-92.65%6801,08310.94%
WYNN180525C001975002018-05-25 2:43PM EDT197.500.010.000.01-0.19-95.00%2551,03817.19%
WYNN180525C002000002018-05-25 2:44PM EDT200.000.010.000.02-0.07-87.50%1241,04929.30%
WYNN180525C002025002018-05-25 1:11PM EDT202.500.010.000.01-0.03-75.00%741435.16%
WYNN180525C002050002018-05-23 10:26AM EDT205.000.060.000.010.00-1126843.75%
WYNN180525C002075002018-05-22 2:12PM EDT207.500.030.000.040.00-328856.25%
WYNN180525C002100002018-05-18 10:24AM EDT210.000.120.040.76-0.04-25.00%161108.40%
WYNN180525C002125002018-05-21 9:36AM EDT212.500.160.000.040.00-15273.44%
WYNN180525C002150002018-05-22 9:51AM EDT215.000.060.000.040.00-11681.25%
WYNN180525C002200002018-05-01 11:01AM EDT220.000.160.010.200.00-11120.31%
WYNN180525C002225002018-05-18 11:53PM EDT222.500.030.000.770.00-10162.70%
WYNN180525C002250002018-05-11 11:58PM EDT225.000.200.000.270.00-22143.36%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180525P001300002018-05-02 1:40PM EDT130.000.040.020.400.00-34367.19%
WYNN180525P001450002018-05-18 11:53PM EDT145.000.020.001.760.00-11363.09%
WYNN180525P001470002018-04-20 11:52PM EDT147.000.380.031.300.00-77328.52%
WYNN180525P001480002018-05-10 3:14PM EDT148.000.030.000.360.00-22254.30%
WYNN180525P001500002018-05-11 2:31PM EDT150.000.060.000.22-0.31-83.78%61226.17%
WYNN180525P001550002018-05-07 3:49PM EDT155.000.080.000.750.00-1113245.70%
WYNN180525P001575002018-04-27 3:32PM EDT157.500.440.271.00-0.10-18.52%110257.62%
WYNN180525P001600002018-05-16 12:34PM EDT160.000.020.000.810.00-5401219.73%
WYNN180525P001625002018-05-14 10:39AM EDT162.500.160.001.13-0.09-36.00%111220.12%
WYNN180525P001650002018-05-21 11:25AM EDT165.000.010.000.040.00-15478120.31%
WYNN180525P001675002018-05-14 11:28AM EDT167.500.350.000.58+0.14+66.67%318164.45%
WYNN180525P001700002018-05-21 2:26PM EDT170.000.020.000.040.00-1098100.00%
WYNN180525P001725002018-05-21 9:30AM EDT172.500.100.000.040.00-68190.63%
WYNN180525P001750002018-05-22 11:20AM EDT175.000.020.000.040.00-1364980.47%
WYNN180525P001775002018-05-25 10:09AM EDT177.500.010.000.04-0.01-50.00%223570.31%
WYNN180525P001800002018-05-24 3:37PM EDT180.000.020.000.040.00-2837660.16%
WYNN180525P001825002018-05-23 2:57PM EDT182.500.030.000.040.00-5926550.00%
WYNN180525P001850002018-05-25 2:34PM EDT185.000.010.000.01-0.01-50.00%453936.72%
WYNN180525P001875002018-05-25 9:30AM EDT187.500.050.010.04-0.01-16.67%1068833.40%
WYNN180525P001900002018-05-25 2:00PM EDT190.000.010.000.04-0.11-91.67%18451221.88%
WYNN180525P001925002018-05-25 1:52PM EDT192.500.080.000.05-0.61-88.41%2376429.67%
WYNN180525P001950002018-05-14 3:02PM EDT195.005.135.555.90+1.38+36.80%8150124.66%
WYNN180525P001975002018-05-25 2:50PM EDT197.503.603.603.85+0.03+0.84%92024.32%
WYNN180525P002000002018-05-14 10:21AM EDT200.009.659.2011.15+2.95+44.03%529159.72%
WYNN180525P002025002018-05-25 11:14AM EDT202.508.157.658.95+1.25+18.12%21856.35%
WYNN180525P002075002018-05-24 1:50PM EDT207.5012.9713.3014.300.00-262056.25%
WYNN180525P002125002018-05-18 11:53PM EDT212.5020.6021.2025.800.00-22278.91%