U.S. Markets open in 3 hrs 38 mins

Wynn Resorts, Limited (WYNN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
134.14+2.14 (+1.62%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170728C000900002017-07-20 1:10PM EDT90.0042.7542.3545.450.00-55252.15%
WYNN170728C001000002017-07-21 9:33AM EDT100.0033.1032.4036.100.361.10%16120.31%
WYNN170728C001100002017-07-19 10:41AM EDT110.0022.4022.2025.900.00-12162.30%
WYNN170728C001150002017-07-21 11:44PM EDT115.0019.7518.1021.150.00-1093.26%
WYNN170728C001180002017-06-30 11:46PM EDT118.0016.6216.7018.500.00-10112.79%
WYNN170728C001200002017-07-18 3:14PM EDT120.0013.5113.1016.300.00-101175.68%
WYNN170728C001230002017-07-14 11:53PM EDT123.009.457.9510.050.00-200.00%
WYNN170728C001240002017-07-21 11:44PM EDT124.0011.0610.4511.650.00-40068.95%
WYNN170728C001250002017-07-18 9:56AM EDT125.008.009.3510.700.00-122563.57%
WYNN170728C001260002017-07-14 11:50AM EDT126.007.205.956.90-2.75-27.64%2100.00%
WYNN170728C001270002017-07-20 2:29PM EDT127.006.407.609.250.00-102163.11%
WYNN170728C001280002017-07-21 1:30PM EDT128.008.157.058.202.4041.74%278161.96%
WYNN170728C001290002017-07-21 3:39PM EDT129.007.156.857.502.2545.92%152466.80%
WYNN170728C001300002017-07-21 3:01PM EDT130.006.706.206.702.7167.92%3111465.65%
WYNN170728C001310002017-07-21 11:39AM EDT131.006.405.656.152.9183.38%2922966.94%
WYNN170728C001320002017-07-21 3:43PM EDT132.005.235.055.452.3883.51%9317665.87%
WYNN170728C001330002017-07-21 3:43PM EDT133.004.634.504.902.2897.02%1181,15965.82%
WYNN170728C001340002017-07-21 3:57PM EDT134.004.143.904.302.0396.21%741,10264.38%
WYNN170728C001350002017-07-21 3:50PM EDT135.003.663.753.902.07130.19%34254467.51%
WYNN170728C001360002017-07-21 3:57PM EDT136.003.253.203.651.67105.70%20112268.07%
WYNN170728C001370002017-07-21 3:56PM EDT137.002.952.843.001.98204.12%10012166.31%
WYNN170728C001380002017-07-21 3:50PM EDT138.002.502.472.651.70212.50%2,33257066.31%
WYNN170728C001390002017-07-21 2:52PM EDT139.002.412.112.381.71244.29%4017366.50%
WYNN170728C001400002017-07-21 3:37PM EDT140.001.971.872.051.47294.00%28127266.65%
WYNN170728C001410002017-07-21 11:24AM EDT141.001.811.571.801.48448.48%23266.46%
WYNN170728C001420002017-07-21 3:55PM EDT142.001.411.321.530.99235.71%5012465.92%
WYNN170728C001430002017-07-21 2:31PM EDT143.001.321.051.341.02340.00%173665.38%
WYNN170728C001440002017-07-21 3:05PM EDT144.001.160.951.140.76190.00%1638766.06%
WYNN170728C001450002017-07-21 3:51PM EDT145.000.890.791.050.66286.96%1868666.89%
WYNN170728C001460002017-07-21 3:32PM EDT146.000.750.680.830.52226.09%713066.26%
WYNN170728C001470002017-07-21 10:29AM EDT147.000.710.600.720.58446.15%4666.99%
WYNN170728C001480002017-07-21 3:51PM EDT148.000.540.510.830.45500.00%6515070.70%
WYNN170728C001490002017-07-21 3:50PM EDT149.000.450.440.520.012.27%12067.63%
WYNN170728C001500002017-07-21 3:35PM EDT150.000.370.330.460.27270.00%5925867.38%
WYNN170728C001525002017-07-21 11:23AM EDT152.500.270.230.410.0950.00%66171.29%
WYNN170728C001550002017-07-21 3:40PM EDT155.000.150.130.230.0436.36%33969.73%
WYNN170728C001600002017-06-20 3:39PM EDT160.000.250.111.840.00-727118.26%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170728P001000002017-07-14 10:09AM EDT100.000.100.000.150.06150.00%120114.06%
WYNN170728P001050002017-07-14 11:34AM EDT105.000.080.030.32-0.34-80.95%55100110.74%
WYNN170728P001080002017-07-21 11:44PM EDT108.000.100.050.290.00-10099.41%
WYNN170728P001090002017-07-21 11:44PM EDT109.000.050.070.420.00-11102.34%
WYNN170728P001100002017-07-20 1:57PM EDT110.000.030.070.400.00-110397.85%
WYNN170728P001130002017-07-21 11:44PM EDT113.000.110.150.440.00-2290.82%
WYNN170728P001150002017-07-21 10:55AM EDT115.000.220.200.40-0.02-8.33%1026183.59%
WYNN170728P001170002017-07-21 11:44PM EDT117.000.450.310.810.00-10088.28%
WYNN170728P001180002017-07-21 10:08AM EDT118.000.300.350.54-0.26-46.43%24279.30%
WYNN170728P001190002017-07-21 3:31PM EDT119.000.460.430.510.26130.00%8112376.27%
WYNN170728P001200002017-07-21 3:52PM EDT120.000.560.490.780.30115.38%2522378.42%
WYNN170728P001210002017-07-21 3:49PM EDT121.000.630.590.780.00-56175.78%
WYNN170728P001220002017-07-21 2:18PM EDT122.000.690.670.840.37115.62%395873.63%
WYNN170728P001230002017-07-21 3:40PM EDT123.000.850.801.530.4297.67%6814780.37%
WYNN170728P001240002017-07-21 11:45AM EDT124.000.860.951.530.3362.26%107877.30%
WYNN170728P001250002017-07-21 3:31PM EDT125.001.141.041.370.4975.38%8710871.48%
WYNN170728P001260002017-07-21 3:55PM EDT126.001.341.251.480.5263.41%5939970.07%
WYNN170728P001270002017-07-21 2:18PM EDT127.001.401.492.000.2825.00%474372.71%
WYNN170728P001280002017-07-21 3:41PM EDT128.001.911.721.980.6146.92%4116869.14%
WYNN170728P001290002017-07-21 3:51PM EDT129.002.111.972.300.7150.71%196668.65%
WYNN170728P001300002017-07-21 3:51PM EDT130.002.412.332.540.6335.39%9125667.87%
WYNN170728P001310002017-07-21 2:02PM EDT131.002.652.653.050.249.96%304868.46%
WYNN170728P001320002017-07-21 3:51PM EDT132.003.203.053.350.3010.34%23112267.33%
WYNN170728P001330002017-07-21 3:38PM EDT133.003.703.503.800.6922.92%5726167.29%
WYNN170728P001340002017-07-21 3:58PM EDT134.004.204.004.200.4211.11%737366.63%
WYNN170728P001350002017-07-21 3:41PM EDT135.004.704.105.100.204.44%11311966.16%
WYNN170728P001360002017-07-21 3:23PM EDT136.005.065.055.45-0.14-2.69%317267.48%
WYNN170728P001370002017-07-21 11:08AM EDT137.005.175.556.50-0.63-10.86%64970.31%
WYNN170728P001380002017-07-21 3:41PM EDT138.006.596.257.35-0.11-1.64%21272.68%
WYNN170728P001390002017-07-21 12:07PM EDT139.006.686.808.05-0.67-9.12%125972.02%
WYNN170728P001400002017-07-21 12:23PM EDT140.007.916.808.750.314.08%111665.85%
WYNN170728P001410002017-07-14 11:53PM EDT141.006.9510.6012.350.00-33117.73%
WYNN170728P001420002017-07-07 11:50PM EDT142.0011.909.2011.950.00-10090.33%