U.S. Markets close in 5 hrs 15 mins

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.83-2.08 (-1.44%)
As of 10:44AM EDT. Market open.
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170929C001200002017-09-01 11:58PM EDT120.0022.5023.0524.200.00-30114.36%
WYNN170929C001240002017-09-22 11:44PM EDT124.0022.1019.7522.650.00-11140.72%
WYNN170929C001250002017-08-25 1:22PM EDT125.0011.2710.9511.65-1.95-14.75%1500.00%
WYNN170929C001270002017-09-15 12:56PM EDT127.0017.3715.0018.00+6.32+57.19%3181.35%
WYNN170929C001280002017-08-18 11:50PM EDT128.0010.089.5010.050.00-450.00%
WYNN170929C001290002017-08-16 11:28AM EDT129.009.958.859.300.00-330.00%
WYNN170929C001300002017-09-21 12:51PM EDT130.0015.0614.4515.850.00-20166108.89%
WYNN170929C001310002017-09-25 9:38AM EDT131.0012.6511.8012.10-2.43-16.11%1251.07%
WYNN170929C001320002017-08-28 11:36AM EDT132.004.6011.9512.650.00-11180.81%
WYNN170929C001330002017-09-22 1:36PM EDT133.0012.7211.4512.15+1.76+16.06%121286.33%
WYNN170929C001340002017-09-25 9:51AM EDT134.009.308.608.90-2.55-21.52%523930.27%
WYNN170929C001350002017-09-21 10:57AM EDT135.009.009.7010.200.00-34778.81%
WYNN170929C001360002017-09-22 1:33PM EDT136.009.918.459.40-1.02-9.33%43173.00%
WYNN170929C001370002017-09-25 9:48AM EDT137.006.506.056.25-3.08-32.15%16733.89%
WYNN170929C001380002017-09-21 1:03PM EDT138.007.806.407.450.00-154861.96%
WYNN170929C001390002017-09-21 11:20AM EDT139.006.256.006.350.00-55060.35%
WYNN170929C001400002017-09-25 10:10AM EDT140.003.803.503.65-2.25-37.19%35228.96%
WYNN170929C001410002017-09-25 10:22AM EDT141.003.152.802.90-1.70-35.05%3310327.81%
WYNN170929C001420002017-09-22 1:46PM EDT142.004.423.153.75+0.72+19.46%75149.90%
WYNN170929C001430002017-09-25 10:24AM EDT143.001.781.771.88-1.44-44.72%4018429.44%
WYNN170929C001440002017-09-25 10:07AM EDT144.001.151.041.10-1.42-55.25%25615024.17%
WYNN170929C001450002017-09-25 10:09AM EDT145.000.820.720.78-0.93-53.14%10776324.44%
WYNN170929C001460002017-09-25 10:21AM EDT146.000.650.470.53-0.58-47.15%6743624.51%
WYNN170929C001470002017-09-25 10:19AM EDT147.000.420.300.37-0.48-53.33%1844825.15%
WYNN170929C001480002017-09-25 10:12AM EDT148.000.300.180.24-0.31-50.82%2236525.29%
WYNN170929C001490002017-09-25 10:07AM EDT149.000.150.120.18-0.33-68.75%37626.51%
WYNN170929C001500002017-09-25 10:16AM EDT150.000.110.070.12-0.19-63.33%751,16426.95%
WYNN170929C001525002017-09-25 10:06AM EDT152.500.020.010.05-0.03-60.00%2331228.91%
WYNN170929C001550002017-09-25 10:09AM EDT155.000.020.000.07-0.02-50.00%1585136.72%
WYNN170929C001575002017-09-22 11:44PM EDT157.500.040.000.160.00-5149.22%
WYNN170929C001600002017-09-22 3:29PM EDT160.000.010.000.36-0.03-75.00%28056.84%
WYNN170929C001625002017-09-22 11:44PM EDT162.500.020.000.070.00-4453.71%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170929P000950002017-08-25 11:55PM EDT95.000.280.000.180.00-66155.08%
WYNN170929P001000002017-09-18 2:58PM EDT100.000.010.000.210.00-19140.63%
WYNN170929P001050002017-09-08 11:18AM EDT105.000.020.000.22-0.19-90.48%33124.22%
WYNN170929P001100002017-08-30 2:52PM EDT110.000.140.000.100.00-1196.48%
WYNN170929P001150002017-09-20 11:14AM EDT115.000.030.000.210.00-23191.02%
WYNN170929P001160002017-08-24 12:46PM EDT116.000.600.380.560.00-22115.72%
WYNN170929P001170002017-08-18 11:50PM EDT117.001.000.661.140.00-11131.06%
WYNN170929P001180002017-09-22 3:29PM EDT118.000.010.000.07-0.01-50.00%13169.92%
WYNN170929P001190002017-09-18 2:59PM EDT119.000.020.000.070.00-21867.19%
WYNN170929P001200002017-09-20 11:14AM EDT120.000.030.000.090.00-25166.41%
WYNN170929P001210002017-09-19 10:28AM EDT121.000.030.000.130.00-114267.19%
WYNN170929P001220002017-09-20 11:19AM EDT122.000.060.000.070.00-101558.98%
WYNN170929P001230002017-09-18 10:22AM EDT123.000.170.000.090.00-22258.20%
WYNN170929P001250002017-09-18 2:20PM EDT125.000.060.000.070.00-56050.78%
WYNN170929P001260002017-09-19 11:58AM EDT126.000.050.000.080.00-32654.49%
WYNN170929P001270002017-09-21 2:44PM EDT127.000.040.000.080.00-13151.56%
WYNN170929P001280002017-09-20 2:44PM EDT128.000.050.000.080.00-214548.63%
WYNN170929P001290002017-09-13 3:58PM EDT129.000.150.110.300.00-21454.59%
WYNN170929P001300002017-09-22 3:00PM EDT130.000.020.000.09-0.04-66.67%513743.75%
WYNN170929P001310002017-09-13 2:07PM EDT131.000.240.180.290.00-155451.95%
WYNN170929P001320002017-09-22 1:08PM EDT132.000.060.000.05-0.04-40.00%13034.18%
WYNN170929P001340002017-09-19 3:10PM EDT134.000.130.010.070.00-127530.27%
WYNN170929P001350002017-09-22 2:35PM EDT135.000.080.020.20-0.18-69.23%6422134.18%
WYNN170929P001360002017-09-25 10:06AM EDT136.000.170.150.31+0.07+70.00%2710334.57%
WYNN170929P001370002017-09-25 10:05AM EDT137.000.240.240.42+0.11+84.62%217933.89%
WYNN170929P001380002017-09-25 10:28AM EDT138.000.340.330.42+0.17+100.00%265429.83%
WYNN170929P001390002017-09-25 10:25AM EDT139.000.430.460.55+0.21+95.45%1113428.49%
WYNN170929P001400002017-09-25 10:19AM EDT140.000.510.670.75+0.17+50.00%8029827.69%
WYNN170929P001410002017-09-25 10:25AM EDT141.000.830.951.02+0.36+76.60%3039426.98%
WYNN170929P001420002017-09-25 10:11AM EDT142.001.131.211.31+0.46+68.66%2125125.46%
WYNN170929P001430002017-09-25 10:09AM EDT143.001.691.791.90+0.75+79.79%5428927.17%
WYNN170929P001440002017-09-25 10:06AM EDT144.002.402.062.16+1.15+92.00%512622.46%
WYNN170929P001450002017-09-25 10:29AM EDT145.003.153.103.30+1.48+88.62%3717530.27%
WYNN170929P001460002017-09-25 10:06AM EDT146.003.753.503.75+1.45+63.04%28425.51%
WYNN170929P001470002017-09-22 3:44PM EDT147.002.842.623.15-1.01-26.23%7190.00%
WYNN170929P001480002017-09-22 10:39AM EDT148.003.353.104.10-0.86-20.43%21830.00%
WYNN170929P001490002017-09-22 10:13AM EDT149.004.003.404.50-0.40-9.09%2560.00%
WYNN170929P001500002017-09-25 10:15AM EDT150.006.857.057.30+1.78+35.11%18827.44%
WYNN170929P001525002017-09-22 11:44PM EDT152.507.407.059.100.00-440.00%
WYNN170929P001550002017-09-21 10:30AM EDT155.0011.068.6511.650.00-2150.00%