U.S. Markets open in 6 hrs 10 mins

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
134.90+0.28 (+0.21%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170825C001000002017-07-28 11:50PM EDT100.0030.8027.7530.300.00-660.00%
WYNN170825C001150002017-08-17 1:01PM EDT115.0019.5519.7520.100.00-1157.42%
WYNN170825C001170002017-08-16 9:36AM EDT117.0019.5017.7519.050.00-1188.28%
WYNN170825C001200002017-08-02 1:13PM EDT120.006.847.007.750.00-11010.00%
WYNN170825C001210002017-08-15 9:58AM EDT121.0012.7413.6514.150.00-1560.84%
WYNN170825C001220002017-08-03 3:15PM EDT122.005.955.656.20+0.50+9.17%1110.00%
WYNN170825C001230002017-08-03 3:38PM EDT123.005.255.155.50+0.70+15.38%24130.00%
WYNN170825C001240002017-08-18 11:46AM EDT124.0012.2010.8511.15+0.20+1.67%21049.81%
WYNN170825C001250002017-08-18 1:04PM EDT125.0010.709.9010.25+1.19+12.51%181950.20%
WYNN170825C001260002017-08-17 10:00AM EDT126.0011.008.909.200.00-169744.43%
WYNN170825C001270002017-08-18 10:04AM EDT127.006.908.008.25-2.20-24.18%2813442.29%
WYNN170825C001280002017-08-17 10:17AM EDT128.008.107.057.300.00-16639.84%
WYNN170825C001290002017-08-17 11:07AM EDT129.007.456.156.400.00-208438.43%
WYNN170825C001300002017-08-18 3:30PM EDT130.005.605.255.50+0.45+8.74%2918436.38%
WYNN170825C001310002017-08-18 11:43AM EDT131.005.304.504.65+0.33+6.64%411034.86%
WYNN170825C001320002017-08-18 3:36PM EDT132.004.003.653.85+0.30+8.11%10721433.50%
WYNN170825C001330002017-08-18 3:55PM EDT133.003.003.003.10-0.20-6.25%16215732.13%
WYNN170825C001340002017-08-18 3:58PM EDT134.002.452.372.45+0.02+0.82%1,29327431.35%
WYNN170825C001350002017-08-18 3:59PM EDT135.001.871.801.88-0.03-1.58%23749230.62%
WYNN170825C001360002017-08-18 3:58PM EDT136.001.411.331.41-0.09-6.00%23647630.20%
WYNN170825C001370002017-08-18 3:39PM EDT137.001.100.961.03+0.02+1.85%13516329.91%
WYNN170825C001380002017-08-18 3:57PM EDT138.000.740.670.73-0.06-7.50%54334029.64%
WYNN170825C001390002017-08-18 3:30PM EDT139.000.540.460.53-0.01-1.82%32147930.08%
WYNN170825C001400002017-08-18 3:47PM EDT140.000.360.310.37-0.06-14.29%10055830.27%
WYNN170825C001410002017-08-18 1:18PM EDT141.000.360.200.25+0.07+24.14%5014930.32%
WYNN170825C001420002017-08-18 11:58AM EDT142.000.410.130.19+0.17+70.83%1241331.45%
WYNN170825C001430002017-08-16 2:51PM EDT143.000.280.020.160.00-616133.30%
WYNN170825C001440002017-08-18 12:41PM EDT144.000.140.040.12-0.14-50.00%111134.18%
WYNN170825C001450002017-08-16 11:09AM EDT145.000.210.000.080.00-75034.28%
WYNN170825C001460002017-08-16 2:30PM EDT146.000.110.000.080.00-192636.91%
WYNN170825C001470002017-08-18 3:00PM EDT147.000.040.000.13-0.30-88.24%134343.16%
WYNN170825C001480002017-08-18 1:39PM EDT148.000.030.000.05-0.08-72.73%51139.06%
WYNN170825C001500002017-07-26 12:01PM EDT150.000.250.030.400.00-2956.45%
WYNN170825C001550002017-08-17 10:14AM EDT155.000.230.000.190.00-121260.35%
WYNN170825C001600002017-07-28 11:26AM EDT160.000.060.000.23-0.25-80.65%21073.83%
WYNN170825C001700002017-07-25 10:33AM EDT170.000.100.000.180.00-1191.80%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170825P000950002017-07-25 10:33AM EDT95.000.110.000.680.00-169168.95%
WYNN170825P001000002017-07-28 12:31PM EDT100.000.160.050.15+0.09+128.57%3221120.70%
WYNN170825P001050002017-08-09 3:23PM EDT105.000.030.040.270.00-529110.55%
WYNN170825P001070002017-08-18 11:50PM EDT107.000.080.000.080.00-454585.16%
WYNN170825P001100002017-08-15 10:24AM EDT110.000.050.000.030.00-106267.19%
WYNN170825P001140002017-08-11 5:00PM EDT114.000.350.000.340.00-4980.27%
WYNN170825P001150002017-08-15 1:03PM EDT115.000.030.000.100.00-1312063.09%
WYNN170825P001160002017-08-18 11:50PM EDT116.000.040.000.130.00-5562.50%
WYNN170825P001170002017-08-18 3:39PM EDT117.000.050.000.110.00-34057.81%
WYNN170825P001180002017-08-16 1:27PM EDT118.000.040.030.110.00-58057.03%
WYNN170825P001190002017-08-15 11:46AM EDT119.000.090.030.190.00-15358.11%
WYNN170825P001200002017-08-17 1:53PM EDT120.000.050.020.080.00-35851.95%
WYNN170825P001210002017-08-18 2:54PM EDT121.000.070.030.09-0.01-12.50%21017549.81%
WYNN170825P001220002017-08-18 3:09PM EDT122.000.080.040.130.00-309249.90%
WYNN170825P001230002017-08-18 3:06PM EDT123.000.100.090.13-0.01-9.09%207946.58%
WYNN170825P001240002017-08-18 2:13PM EDT124.000.130.070.13-0.03-18.75%7033343.16%
WYNN170825P001250002017-08-18 10:17AM EDT125.000.180.100.15-0.02-10.00%127741.02%
WYNN170825P001260002017-08-18 3:36PM EDT126.000.160.130.19-0.06-27.27%3525239.65%
WYNN170825P001270002017-08-18 2:52PM EDT127.000.220.180.25-0.04-15.38%126238.62%
WYNN170825P001280002017-08-18 3:35PM EDT128.000.260.240.31-0.15-36.59%1114936.96%
WYNN170825P001290002017-08-18 1:06PM EDT129.000.350.330.38-0.17-32.69%611835.11%
WYNN170825P001300002017-08-18 3:55PM EDT130.000.480.440.47-0.14-22.58%14025233.20%
WYNN170825P001310002017-08-18 3:50PM EDT131.000.620.600.65-0.19-23.46%406732.72%
WYNN170825P001320002017-08-18 3:47PM EDT132.000.810.810.87-0.29-26.36%17824731.98%
WYNN170825P001330002017-08-18 3:55PM EDT133.001.101.081.15-0.30-21.43%12533731.25%
WYNN170825P001340002017-08-18 3:26PM EDT134.001.331.441.51-0.46-25.70%1,14112330.69%
WYNN170825P001350002017-08-18 3:59PM EDT135.001.901.871.94-0.35-15.56%14320429.98%
WYNN170825P001360002017-08-18 3:57PM EDT136.002.402.382.48-0.40-14.29%17025329.71%
WYNN170825P001370002017-08-18 3:09PM EDT137.002.793.003.15-0.61-17.94%786830.25%
WYNN170825P001380002017-08-18 2:00PM EDT138.003.753.703.85-0.70-15.73%458030.03%
WYNN170825P001390002017-08-18 2:07PM EDT139.004.314.454.65-0.19-4.22%1913730.52%
WYNN170825P001400002017-08-18 12:48PM EDT140.004.455.305.55-0.60-11.88%229632.32%
WYNN170825P001410002017-08-18 1:41PM EDT141.005.956.156.45+0.10+1.71%84133.50%
WYNN170825P001420002017-08-18 2:54PM EDT142.007.007.107.40+0.55+8.53%16235.50%
WYNN170825P001430002017-08-18 11:50PM EDT143.007.958.008.350.00-21137.11%
WYNN170825P001440002017-08-17 10:26AM EDT144.008.809.009.300.00-54838.18%
WYNN170825P001450002017-08-18 12:27PM EDT145.009.1010.0010.30-0.50-5.21%21141.31%
WYNN170825P001460002017-08-17 10:17AM EDT146.0010.3010.9511.300.00-1844.24%
WYNN170825P001470002017-08-18 11:56AM EDT147.0010.1511.9012.30-1.30-11.35%32047.17%
WYNN170825P001480002017-08-18 11:50PM EDT148.0012.1012.9013.300.00-14150.00%
WYNN170825P001490002017-08-18 11:50PM EDT149.0012.9013.9014.300.00-31052.83%
WYNN170825P001500002017-08-18 1:04PM EDT150.0014.5514.9015.30-3.35-18.72%15055.57%
WYNN170825P001525002017-08-18 11:50PM EDT152.5016.4017.4517.800.00-2062.31%