U.S. Markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
128.02-3.98 (-3.02%)
At close: 4:00PM EDT

128.10 0.08 (0.06%)
After hours: 7:47PM 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 EDT90.0042.7542.3545.450.00-55858.89%
WYNN170728C001000002017-07-26 10:43AM EDT100.0029.3027.0028.600.00-82319.14%
WYNN170728C001100002017-07-27 2:56PM EDT110.0017.9017.0018.60-4.50-20.09%62218.16%
WYNN170728C001150002017-07-24 11:44AM EDT115.0023.1311.9013.550.00-11164.26%
WYNN170728C001160002017-07-27 7:48PM EDT116.0015.3010.8512.500.00-20150.20%
WYNN170728C001180002017-07-27 2:55PM EDT118.0010.059.1010.45-0.60-5.63%32126.56%
WYNN170728C001200002017-07-27 3:14PM EDT120.007.667.358.50-5.85-43.30%711110.94%
WYNN170728C001210002017-07-27 7:48PM EDT121.007.806.257.450.00-3597.46%
WYNN170728C001220002017-07-27 7:48PM EDT122.005.855.406.450.00-255987.40%
WYNN170728C001230002017-07-27 1:14PM EDT123.005.304.505.55-2.40-31.17%18783.20%
WYNN170728C001240002017-07-27 1:08PM EDT124.005.202.954.55-1.15-18.11%162972.27%
WYNN170728C001250002017-07-27 1:08PM EDT125.004.201.893.35-2.28-35.19%544250.29%
WYNN170728C001260002017-07-27 3:22PM EDT126.002.051.932.38-2.55-55.43%121140.82%
WYNN170728C001270002017-07-27 3:55PM EDT127.001.551.191.61-2.00-56.34%1115038.28%
WYNN170728C001280002017-07-27 3:59PM EDT128.000.950.790.95-3.05-76.25%2458235.16%
WYNN170728C001290002017-07-27 3:59PM EDT129.000.470.420.53-2.58-84.59%1,1396735.06%
WYNN170728C001300002017-07-27 3:59PM EDT130.000.270.190.29-2.22-89.16%1,68469936.23%
WYNN170728C001310002017-07-27 3:49PM EDT131.000.100.060.15-1.65-94.29%1,42250137.50%
WYNN170728C001320002017-07-27 3:52PM EDT132.000.070.040.10-1.02-93.58%99247841.41%
WYNN170728C001330002017-07-27 3:56PM EDT133.000.030.020.06-0.74-96.10%2,0772,37843.75%
WYNN170728C001340002017-07-27 3:28PM EDT134.000.040.010.05-0.43-91.49%1,1261,39148.83%
WYNN170728C001350002017-07-27 3:58PM EDT135.000.040.020.04-0.32-88.89%22787950.78%
WYNN170728C001360002017-07-27 2:56PM EDT136.000.040.020.04-0.16-80.00%5220456.64%
WYNN170728C001370002017-07-27 3:47PM EDT137.000.020.010.03-0.06-75.00%2625058.59%
WYNN170728C001380002017-07-27 12:46PM EDT138.000.030.010.04-0.02-40.00%981,22566.41%
WYNN170728C001390002017-07-27 2:56PM EDT139.000.010.010.04-0.03-75.00%940571.88%
WYNN170728C001400002017-07-27 3:31PM EDT140.000.030.000.010.00-531,94762.50%
WYNN170728C001410002017-07-26 3:56PM EDT141.000.020.000.040.00-4322779.69%
WYNN170728C001420002017-07-27 3:31PM EDT142.000.010.000.03-0.02-66.67%431,12482.03%
WYNN170728C001430002017-07-27 12:14PM EDT143.000.010.000.01-0.02-66.67%219278.13%
WYNN170728C001440002017-07-27 12:25PM EDT144.000.010.000.01-0.02-66.67%231381.25%
WYNN170728C001450002017-07-27 12:25PM EDT145.000.010.000.010.00-281,49684.38%
WYNN170728C001460002017-07-27 1:18PM EDT146.000.010.000.01-0.01-50.00%798990.63%
WYNN170728C001470002017-07-27 2:41PM EDT147.000.010.000.01-0.01-50.00%4945993.75%
WYNN170728C001480002017-07-27 3:13PM EDT148.000.010.000.01-0.08-88.89%2556996.88%
WYNN170728C001490002017-07-27 12:39PM EDT149.000.010.000.010.00-16559103.13%
WYNN170728C001500002017-07-27 1:14PM EDT150.000.050.000.01-0.01-16.67%291,049106.25%
WYNN170728C001525002017-07-27 12:52PM EDT152.500.010.000.010.00-5430115.63%
WYNN170728C001550002017-07-27 11:14AM EDT155.000.010.000.010.00-59536125.00%
WYNN170728C001575002017-07-27 7:48PM EDT157.500.010.000.010.00-60132137.50%
WYNN170728C001600002017-07-27 9:51AM EDT160.000.010.000.010.00-5192143.75%
WYNN170728C001650002017-07-27 7:49PM EDT165.000.050.000.010.00-11162.50%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170728P001000002017-07-14 10:09AM EDT100.000.100.000.150.06150.00%120220.31%
WYNN170728P001050002017-07-14 11:34AM EDT105.000.080.030.32-0.34-80.95%55100208.98%
WYNN170728P001080002017-07-21 11:44PM EDT108.000.100.050.290.00-100182.81%
WYNN170728P001090002017-07-24 1:53PM EDT109.000.010.000.010.00-1111109.38%
WYNN170728P001100002017-07-20 1:57PM EDT110.000.030.070.400.00-1103177.34%
WYNN170728P001110002017-07-27 7:49PM EDT111.000.030.000.040.00-1010114.06%
WYNN170728P001120002017-07-27 7:49PM EDT112.000.010.000.040.00-11107.81%
WYNN170728P001130002017-07-27 1:44PM EDT113.000.010.000.040.00-36101.56%
WYNN170728P001140002017-07-27 7:49PM EDT114.000.010.000.040.00-1195.31%
WYNN170728P001150002017-07-27 1:30PM EDT115.000.010.000.04-0.01-50.00%138689.06%
WYNN170728P001160002017-07-27 7:49PM EDT116.000.020.000.020.00-1175.00%
WYNN170728P001170002017-07-26 1:53PM EDT117.000.030.000.020.00-10111770.31%
WYNN170728P001180002017-07-27 1:45PM EDT118.000.020.010.040.00-111171.88%
WYNN170728P001190002017-07-27 1:33PM EDT119.000.040.010.040.03300.00%17032965.63%
WYNN170728P001200002017-07-27 1:14PM EDT120.000.040.020.040.02100.00%1435160.55%
WYNN170728P001210002017-07-27 3:59PM EDT121.000.040.020.040.00-6112553.91%
WYNN170728P001220002017-07-27 1:26PM EDT122.000.040.020.050.00-1025051.56%
WYNN170728P001230002017-07-27 3:38PM EDT123.000.080.040.060.05166.67%20753245.90%
WYNN170728P001240002017-07-27 2:56PM EDT124.000.100.030.090.05100.00%8417441.99%
WYNN170728P001250002017-07-27 3:27PM EDT125.000.170.070.210.10142.86%20173942.97%
WYNN170728P001260002017-07-27 3:45PM EDT126.000.330.140.280.26371.43%81857336.72%
WYNN170728P001270002017-07-27 3:57PM EDT127.000.450.370.590.31221.43%72863938.28%
WYNN170728P001280002017-07-27 3:53PM EDT128.001.010.770.970.80380.95%1,30396136.67%
WYNN170728P001290002017-07-27 3:53PM EDT129.001.661.351.591.34418.75%50652638.28%
WYNN170728P001300002017-07-27 3:40PM EDT130.002.551.952.512.00363.64%9161,51447.66%
WYNN170728P001310002017-07-27 3:43PM EDT131.003.702.773.402.85335.29%33130853.52%
WYNN170728P001320002017-07-27 3:35PM EDT132.004.223.704.452.92224.62%24545266.41%
WYNN170728P001330002017-07-27 3:59PM EDT133.004.804.605.352.95159.46%11618870.12%
WYNN170728P001340002017-07-27 3:40PM EDT134.006.755.706.354.08152.81%8724079.10%
WYNN170728P001350002017-07-27 3:49PM EDT135.007.356.557.353.69100.82%21497287.70%
WYNN170728P001360002017-07-27 1:54PM EDT136.007.637.508.403.0466.23%11713199.71%
WYNN170728P001370002017-07-27 3:36PM EDT137.009.348.659.453.2753.87%34939471.88%
WYNN170728P001380002017-07-27 3:46PM EDT138.0010.209.3510.453.5252.69%188556119.73%
WYNN170728P001390002017-07-27 1:53PM EDT139.0010.6610.5511.403.1241.38%75183123.83%
WYNN170728P001400002017-07-27 1:53PM EDT140.0011.9711.5012.452.0020.06%10170135.55%
WYNN170728P001410002017-07-27 11:23AM EDT141.0010.8012.6013.40-1.20-10.00%36379.69%
WYNN170728P001420002017-07-27 11:23AM EDT142.0011.8013.4514.450.655.83%652150.78%
WYNN170728P001430002017-07-27 7:49PM EDT143.0011.6813.6015.450.00-3334158.01%
WYNN170728P001440002017-07-27 7:49PM EDT144.0012.0014.5516.450.00-47165.23%
WYNN170728P001450002017-07-27 7:49PM EDT145.0013.6515.8517.450.00-1418172.36%
WYNN170728P001460002017-07-27 7:49PM EDT146.0016.9416.6018.450.00-134179.30%
WYNN170728P001470002017-07-27 7:49PM EDT147.0016.2217.5520.200.00-10242.58%
WYNN170728P001500002017-07-27 7:49PM EDT150.0020.1420.9523.300.00-11162.89%
WYNN170728P001550002017-07-27 7:49PM EDT155.0023.0826.0028.300.00-11194.92%
WYNN170728P001750002017-07-27 7:49PM EDT175.0036.4545.8548.300.00-31267.97%
WYNN170728P001800002017-07-27 7:49PM EDT180.0041.4150.5053.200.00-30453.91%