U.S. Markets closed

Wynn Resorts, Limited (WYNN)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
136.15+0.51 (+0.38%)
At close: 4:00PM EDT

136.18 +0.03 (0.02%)
After hours: 5:02PM EDT

People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170825C001000002017-08-22 12:26PM EDT100.0036.2035.8036.45+0.50+1.40%31190.82%
WYNN170825C001150002017-08-17 1:01PM EDT115.0019.5519.7520.100.00-110.00%
WYNN170825C001160002017-08-22 9:22PM EDT116.0019.6019.9520.400.00-221674.22%
WYNN170825C001170002017-08-21 2:06PM EDT117.0018.0018.9019.450.00-1171.09%
WYNN170825C001180002017-08-22 9:22PM EDT118.0016.2018.0018.400.00-7773.83%
WYNN170825C001200002017-08-21 10:15AM EDT120.0014.3015.8016.450.00-911091.80%
WYNN170825C001210002017-08-15 9:58AM EDT121.0012.7413.6514.150.00-150.00%
WYNN170825C001220002017-08-21 1:44PM EDT122.0012.9513.8014.550.00-171653.13%
WYNN170825C001230002017-08-21 12:17PM EDT123.0012.7013.0513.300.00-32450.00%
WYNN170825C001240002017-08-21 9:56AM EDT124.0010.3012.0012.550.00-61460.16%
WYNN170825C001250002017-08-22 10:20AM EDT125.0012.2411.1011.30+1.64+15.47%182158.01%
WYNN170825C001260002017-08-17 10:00AM EDT126.0011.008.909.200.00-16970.00%
WYNN170825C001270002017-08-22 10:15AM EDT127.0010.399.109.35+3.49+50.58%516052.54%
WYNN170825C001280002017-08-17 10:17AM EDT128.008.107.057.300.00-1660.00%
WYNN170825C001290002017-08-21 11:30AM EDT129.006.667.157.550.00-168452.30%
WYNN170825C001300002017-08-22 1:46PM EDT130.006.066.206.40+0.90+17.44%2119540.82%
WYNN170825C001310002017-08-22 1:01PM EDT131.005.555.155.45+0.30+5.71%1110837.84%
WYNN170825C001320002017-08-21 3:50PM EDT132.004.254.354.500.00-1326234.28%
WYNN170825C001330002017-08-21 3:19PM EDT133.003.003.503.700.00-6427134.38%
WYNN170825C001340002017-08-22 2:17PM EDT134.002.732.672.80+0.23+9.20%51193830.37%
WYNN170825C001350002017-08-22 2:59PM EDT135.002.042.002.08+0.28+15.91%19686329.20%
WYNN170825C001360002017-08-22 3:48PM EDT136.001.431.411.48-0.04-2.72%19284028.52%
WYNN170825C001370002017-08-22 3:53PM EDT137.000.980.951.00-0.02-2.00%20239328.03%
WYNN170825C001380002017-08-22 3:52PM EDT138.000.650.600.63-0.12-15.58%22887427.44%
WYNN170825C001390002017-08-22 3:59PM EDT139.000.380.370.41-0.07-15.56%26962028.08%
WYNN170825C001400002017-08-22 3:59PM EDT140.000.220.210.25-0.07-24.14%60358328.32%
WYNN170825C001410002017-08-22 10:09AM EDT141.000.310.110.16+0.10+47.62%1915629.20%
WYNN170825C001420002017-08-22 3:14PM EDT142.000.090.060.10+0.01+12.50%29043830.08%
WYNN170825C001430002017-08-22 2:19PM EDT143.000.060.020.08-0.01-14.29%812532.42%
WYNN170825C001440002017-08-22 10:10AM EDT144.000.110.010.05+0.06+120.00%2003633.01%
WYNN170825C001450002017-08-22 3:50PM EDT145.000.030.000.04-0.18-85.71%115035.16%
WYNN170825C001460002017-08-16 2:30PM EDT146.000.110.000.080.00-192642.97%
WYNN170825C001470002017-08-21 3:50PM EDT147.000.010.000.040.00-15741.41%
WYNN170825C001480002017-08-21 3:55PM EDT148.000.010.000.040.00-1644.53%
WYNN170825C001490002017-08-22 9:22PM EDT149.000.010.000.040.00-1147.46%
WYNN170825C001500002017-08-22 10:03AM EDT150.000.010.000.04-0.24-96.00%1950.39%
WYNN170825C001525002017-08-22 9:22PM EDT152.500.010.000.030.00-2050.78%
WYNN170825C001550002017-08-22 10:05AM EDT155.000.010.000.01-0.22-95.65%221250.00%
WYNN170825C001600002017-07-28 11:26AM EDT160.000.060.000.23-0.25-80.65%21090.82%
WYNN170825C001700002017-07-25 10:33AM EDT170.000.100.000.180.00-11114.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170825P000950002017-07-25 10:33AM EDT95.000.110.000.680.00-169222.66%
WYNN170825P001000002017-07-28 12:31PM EDT100.000.160.050.15+0.09+128.57%3221159.77%
WYNN170825P001050002017-08-09 3:23PM EDT105.000.030.040.270.00-529147.07%
WYNN170825P001060002017-08-22 9:22PM EDT106.000.010.000.030.00-100104.69%
WYNN170825P001070002017-08-18 11:50PM EDT107.000.080.000.080.00-4545113.28%
WYNN170825P001100002017-08-21 11:51AM EDT110.000.010.000.030.00-26290.63%
WYNN170825P001140002017-08-11 5:00PM EDT114.000.350.000.340.00-49108.20%
WYNN170825P001150002017-08-22 12:19PM EDT115.000.010.000.030.00-5017173.44%
WYNN170825P001160002017-08-21 12:12PM EDT116.000.010.000.030.00-1670.31%
WYNN170825P001170002017-08-21 12:12PM EDT117.000.010.000.030.00-14067.19%
WYNN170825P001180002017-08-21 12:11PM EDT118.000.010.000.030.00-18163.28%
WYNN170825P001190002017-08-21 11:16AM EDT119.000.030.000.030.00-85060.16%
WYNN170825P001200002017-08-21 3:57PM EDT120.000.050.000.030.00-256956.25%
WYNN170825P001210002017-08-18 2:54PM EDT121.000.070.030.09-0.01-12.50%21017564.45%
WYNN170825P001220002017-08-22 1:26PM EDT122.000.020.000.04-0.06-75.00%512251.56%
WYNN170825P001230002017-08-18 3:06PM EDT123.000.100.090.13-0.01-9.09%207962.89%
WYNN170825P001240002017-08-21 10:05AM EDT124.000.140.020.040.00-233349.61%
WYNN170825P001250002017-08-22 2:19PM EDT125.000.020.010.11-0.06-75.00%627754.49%
WYNN170825P001260002017-08-22 9:58AM EDT126.000.050.010.05-0.02-28.57%1026743.75%
WYNN170825P001270002017-08-22 3:12PM EDT127.000.050.020.05-0.03-37.50%425939.84%
WYNN170825P001280002017-08-22 10:34AM EDT128.000.060.040.09-0.10-62.50%727540.23%
WYNN170825P001290002017-08-21 11:39AM EDT129.000.180.060.260.00-1512246.19%
WYNN170825P001300002017-08-22 2:19PM EDT130.000.140.100.14-0.08-36.36%6841235.16%
WYNN170825P001310002017-08-22 12:46PM EDT131.000.240.150.19-0.12-33.33%6916933.20%
WYNN170825P001320002017-08-22 1:47PM EDT132.000.310.230.30-0.13-29.55%11740032.52%
WYNN170825P001330002017-08-22 3:41PM EDT133.000.360.370.43-0.35-49.30%3843231.06%
WYNN170825P001340002017-08-22 3:45PM EDT134.000.550.570.60-0.35-38.89%37261329.15%
WYNN170825P001350002017-08-22 3:35PM EDT135.000.750.850.90-0.57-43.18%7937428.57%
WYNN170825P001360002017-08-22 2:33PM EDT136.001.231.251.32-0.38-23.60%16534428.32%
WYNN170825P001370002017-08-22 3:59PM EDT137.001.781.771.89-0.37-17.21%32613028.86%
WYNN170825P001380002017-08-22 12:51PM EDT138.002.682.372.58-0.15-5.30%8912929.74%
WYNN170825P001390002017-08-22 10:47AM EDT139.002.533.103.30-1.62-39.04%11814729.15%
WYNN170825P001400002017-08-22 12:47PM EDT140.004.303.954.15+0.20+4.88%1012130.08%
WYNN170825P001410002017-08-18 1:41PM EDT141.005.956.156.45+0.10+1.71%84166.41%
WYNN170825P001420002017-08-21 3:28PM EDT142.006.735.806.300.00-26145.17%
WYNN170825P001430002017-08-22 11:14AM EDT143.006.406.757.25-3.10-32.63%11748.24%
WYNN170825P001440002017-08-22 1:22PM EDT144.007.957.558.25-1.15-12.64%74852.83%
WYNN170825P001450002017-08-21 3:50PM EDT145.009.508.659.250.00-121957.32%
WYNN170825P001460002017-08-21 11:42AM EDT146.009.859.759.950.00-3544.82%
WYNN170825P001470002017-08-18 11:56AM EDT147.0010.1511.9012.30-1.30-11.35%32095.17%
WYNN170825P001480002017-08-22 9:58AM EDT148.0010.8511.7511.95-1.60-12.85%1451.76%
WYNN170825P001490002017-08-22 12:58PM EDT149.0012.8012.7512.95-0.10-0.78%262055.08%
WYNN170825P001500002017-08-18 1:04PM EDT150.0014.5514.9015.30-3.35-18.72%150109.91%
WYNN170825P001525002017-08-18 11:50PM EDT152.5016.4017.4517.800.00-20122.36%