U.S. Markets closed

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
138.32+1.27 (+0.93%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170630C001000002017-06-23 11:56PM EDT100.0038.1038.1538.500.00-8084.38%
WYNN170630C001060002017-06-16 11:50PM EDT106.0028.6727.9030.250.00-110.00%
WYNN170630C001090002017-06-23 11:56PM EDT109.0027.9527.5530.800.00-10158.59%
WYNN170630C001100002017-06-23 12:27PM EDT110.0028.0426.6530.254.4418.81%12190.43%
WYNN170630C001110002017-06-16 11:50PM EDT111.0024.0822.9524.950.00-100.00%
WYNN170630C001130002017-06-02 11:49PM EDT113.0010.0521.4022.250.00-460.00%
WYNN170630C001150002017-06-07 1:15PM EDT115.0017.0713.7017.350.00-230.00%
WYNN170630C001160002017-06-02 11:49PM EDT116.008.3518.5019.250.00-10100.00%
WYNN170630C001170002017-06-02 11:49PM EDT117.007.6917.7018.300.00-110.00%
WYNN170630C001180002017-06-02 11:49PM EDT118.007.2516.7517.400.00-32440.00%
WYNN170630C001190002017-06-02 11:49PM EDT119.006.4515.8516.550.00-880.00%
WYNN170630C001200002017-06-21 12:20PM EDT120.0017.3517.0017.250.00-1140.00%
WYNN170630C001210002017-06-20 9:30AM EDT121.0017.3015.5018.250.00-12190.63%
WYNN170630C001220002017-06-12 2:53PM EDT122.009.409.159.351.1513.94%2570.00%
WYNN170630C001230002017-06-20 12:40PM EDT123.0014.0513.8016.250.00-112782.57%
WYNN170630C001240002017-06-02 11:49PM EDT124.0011.4511.3511.700.00-5230.00%
WYNN170630C001250002017-06-23 10:48AM EDT125.0012.2513.2513.60-0.55-4.30%46753.52%
WYNN170630C001260002017-06-23 3:02PM EDT126.0012.0512.2512.600.857.59%61350.20%
WYNN170630C001270002017-06-23 11:43AM EDT127.0010.6011.2511.650.909.28%210248.83%
WYNN170630C001280002017-06-23 3:00PM EDT128.0010.2010.3010.650.252.51%46245.41%
WYNN170630C001290002017-06-23 12:50PM EDT129.009.409.309.701.2014.63%26843.60%
WYNN170630C001300002017-06-23 3:49PM EDT130.008.508.358.651.0514.09%4118338.48%
WYNN170630C001310002017-06-23 1:12PM EDT131.007.407.407.750.152.07%66537.84%
WYNN170630C001320002017-06-23 3:24PM EDT132.006.356.506.750.254.10%486234.08%
WYNN170630C001330002017-06-23 3:43PM EDT133.005.185.605.85-0.12-2.26%1611532.57%
WYNN170630C001340002017-06-23 3:54PM EDT134.004.804.755.000.275.96%509731.54%
WYNN170630C001350002017-06-23 3:57PM EDT135.004.003.954.200.5515.94%4530430.66%
WYNN170630C001360002017-06-23 1:41PM EDT136.003.283.203.450.185.81%6110729.76%
WYNN170630C001370002017-06-23 3:56PM EDT137.002.572.592.720.4018.43%17739828.27%
WYNN170630C001380002017-06-23 3:59PM EDT138.002.102.012.130.115.53%53332427.81%
WYNN170630C001390002017-06-23 3:37PM EDT139.001.371.521.62-0.21-13.29%14425627.37%
WYNN170630C001400002017-06-23 3:58PM EDT140.001.161.131.200.1413.73%6121,08827.05%
WYNN170630C001410002017-06-23 3:53PM EDT141.000.820.810.87-0.07-7.87%6121526.88%
WYNN170630C001420002017-06-23 3:59PM EDT142.000.640.560.630.023.23%18450427.05%
WYNN170630C001430002017-06-23 3:56PM EDT143.000.400.380.44-0.07-14.89%18232627.08%
WYNN170630C001440002017-06-23 3:27PM EDT144.000.240.240.31-0.17-41.46%2310727.39%
WYNN170630C001450002017-06-23 3:50PM EDT145.000.180.140.21-0.13-41.94%3485127.54%
WYNN170630C001460002017-06-22 5:54PM EDT146.000.390.130.190.00-4429.69%
WYNN170630C001470002017-06-23 1:44PM EDT147.000.100.050.12-0.03-23.08%10129.40%
WYNN170630C001480002017-06-23 1:06PM EDT148.000.070.040.08-0.11-61.11%35629.49%
WYNN170630C001490002017-06-23 11:56PM EDT149.000.070.010.120.00-10034.38%
WYNN170630C001500002017-06-19 10:02AM EDT150.000.100.070.13-0.09-47.37%1516737.40%
WYNN170630C001550002017-06-09 11:56PM EDT155.000.100.000.300.00-10050.49%
WYNN170630C001600002017-06-12 10:32AM EDT160.000.040.000.03-0.07-63.64%1148.44%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170630P000975002017-06-02 11:49PM EDT97.500.200.000.310.00-88134.18%
WYNN170630P000980002017-06-02 11:49PM EDT98.000.060.000.410.00-11138.48%
WYNN170630P001000002017-06-16 11:50PM EDT100.000.060.000.290.00-200200124.41%
WYNN170630P001030002017-06-02 11:49PM EDT103.000.160.030.240.00-22113.28%
WYNN170630P001050002017-06-09 3:41PM EDT105.000.120.070.15-0.55-82.09%522103.52%
WYNN170630P001060002017-06-22 11:54AM EDT106.000.010.000.03-0.16-94.12%303078.13%
WYNN170630P001070002017-06-12 9:55AM EDT107.000.190.100.150.0426.67%52099.22%
WYNN170630P001090002017-06-22 2:44PM EDT109.000.010.000.57-0.51-98.08%323107.23%
WYNN170630P001100002017-06-19 9:30AM EDT110.000.050.000.04-0.06-54.55%42570.31%
WYNN170630P001110002017-06-02 11:49PM EDT111.000.820.110.390.00-5297.95%
WYNN170630P001120002017-06-05 12:37PM EDT112.000.210.180.530.00-127101.37%
WYNN170630P001130002017-06-02 11:49PM EDT113.000.170.150.190.00-11485.16%
WYNN170630P001140002017-06-02 11:49PM EDT114.000.250.170.21-0.26-41.27%889083.59%
WYNN170630P001150002017-06-23 3:27PM EDT115.000.040.020.040.0133.33%114860.94%
WYNN170630P001160002017-06-15 2:12PM EDT116.000.170.060.110.00-205367.58%
WYNN170630P001170002017-06-09 3:47PM EDT117.000.570.450.570.29103.57%103991.31%
WYNN170630P001180002017-06-22 1:22PM EDT118.000.040.010.05-0.06-60.00%106353.52%
WYNN170630P001190002017-06-22 3:54PM EDT119.000.040.010.06-0.14-77.78%113851.95%
WYNN170630P001200002017-06-23 3:54PM EDT120.000.060.040.070.0120.00%5238552.54%
WYNN170630P001210002017-06-16 2:37PM EDT121.000.220.170.22-0.62-73.81%14561.91%
WYNN170630P001220002017-06-19 11:11AM EDT122.000.120.050.11-0.14-53.85%710550.20%
WYNN170630P001230002017-06-20 11:34AM EDT123.000.180.010.210.00-305750.00%
WYNN170630P001240002017-06-20 11:07AM EDT124.000.130.030.210.00-1314853.42%
WYNN170630P001250002017-06-23 3:53PM EDT125.000.110.070.13-0.01-8.33%4014945.61%
WYNN170630P001260002017-06-23 12:38PM EDT126.000.110.080.14-0.05-31.25%27143.26%
WYNN170630P001270002017-06-23 12:28PM EDT127.000.130.090.16-0.07-35.00%815741.41%
WYNN170630P001280002017-06-23 2:32PM EDT128.000.150.100.16-0.03-16.67%6013438.28%
WYNN170630P001290002017-06-23 3:56PM EDT129.000.160.120.18-0.06-27.27%9811036.18%
WYNN170630P001300002017-06-23 3:59PM EDT130.000.190.130.20-0.13-40.62%20425633.89%
WYNN170630P001310002017-06-23 2:40PM EDT131.000.260.200.26-0.15-36.59%22518132.72%
WYNN170630P001320002017-06-23 3:50PM EDT132.000.280.250.33-0.25-47.17%5515731.40%
WYNN170630P001330002017-06-23 3:48PM EDT133.000.430.350.42-0.29-40.28%21218030.03%
WYNN170630P001340002017-06-23 3:59PM EDT134.000.530.490.56-0.43-44.79%11326129.15%
WYNN170630P001350002017-06-23 3:52PM EDT135.000.750.680.76-0.41-35.34%51713928.57%
WYNN170630P001360002017-06-23 3:48PM EDT136.001.020.931.02-0.54-34.62%48727428.03%
WYNN170630P001370002017-06-23 3:54PM EDT137.001.351.261.36-0.53-28.19%15611427.69%
WYNN170630P001380002017-06-23 3:59PM EDT138.001.701.671.78-0.60-26.09%1307527.39%
WYNN170630P001390002017-06-23 3:51PM EDT139.002.252.172.29-0.49-17.88%376527.22%
WYNN170630P001400002017-06-23 3:32PM EDT140.003.202.742.89-0.50-13.51%13611127.20%
WYNN170630P001410002017-06-23 2:53PM EDT141.003.653.403.60-0.75-17.05%33427.69%
WYNN170630P001420002017-06-23 3:31PM EDT142.004.704.154.35-0.65-12.15%153027.78%
WYNN170630P001430002017-06-23 3:11PM EDT143.006.154.955.200.00-13128.81%
WYNN170630P001440002017-06-23 3:24PM EDT144.006.255.806.05-1.00-13.79%71628.96%
WYNN170630P001450002017-06-23 3:52PM EDT145.007.006.706.95-1.95-21.79%21529.44%
WYNN170630P001460002017-06-23 3:26PM EDT146.008.207.657.90-0.85-9.39%151530.76%
WYNN170630P001470002017-06-23 3:52PM EDT147.008.908.608.90-0.85-8.72%23433.64%
WYNN170630P001480002017-06-23 3:22PM EDT148.0010.009.609.85-0.45-4.31%31134.38%
WYNN170630P001490002017-06-23 11:56PM EDT149.0010.8010.5510.850.00-21037.01%
WYNN170630P001500002017-06-02 11:49PM EDT150.0027.0015.1015.900.00-30114.09%