U.S. Markets open in 4 hrs 13 mins

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
136.45+0.06 (+0.04%)
At close: 4:00PM EDT
People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170818C000700002017-08-07 2:51PM EDT70.0060.0758.1060.45+4.67+8.43%330.00%
WYNN170818C000950002017-08-11 5:00PM EDT95.0033.9029.3032.100.00-550.00%
WYNN170818C001000002017-08-14 11:58AM EDT100.0027.5634.4537.850.00-22331.93%
WYNN170818C001100002017-08-07 3:26PM EDT110.0020.2818.1020.50+2.60+14.71%6110.00%
WYNN170818C001140002017-08-04 11:53PM EDT114.0013.2513.3513.700.00-100.00%
WYNN170818C001150002017-08-16 9:37AM EDT115.0021.300.000.000.00-100.00%
WYNN170818C001160002017-08-07 3:09PM EDT116.0014.2313.5014.55+4.53+46.70%330.00%
WYNN170818C001170002017-08-16 10:29AM EDT117.0019.700.000.000.00-2000.00%
WYNN170818C001180002017-08-07 3:17PM EDT118.0012.2412.0512.50+2.94+31.61%14210.00%
WYNN170818C001190002017-08-11 12:44PM EDT119.006.906.857.15-4.05-36.99%600.00%
WYNN170818C001200002017-08-16 10:33AM EDT120.0016.520.000.000.00-1000.00%
WYNN170818C001210002017-08-15 2:46PM EDT121.0014.7015.3015.550.00-362387.11%
WYNN170818C001220002017-08-16 10:00AM EDT122.0014.100.000.000.00-100.00%
WYNN170818C001230002017-08-16 2:33PM EDT123.0013.000.000.000.00-500.00%
WYNN170818C001240002017-08-16 2:31PM EDT124.0011.950.000.000.00-800.00%
WYNN170818C001250002017-08-16 2:04PM EDT125.0011.510.000.000.00-9300.00%
WYNN170818C001260002017-08-16 3:50PM EDT126.0010.500.000.000.00-2300.00%
WYNN170818C001270002017-08-16 2:20PM EDT127.009.000.000.000.00-4100.00%
WYNN170818C001280002017-08-16 3:59PM EDT128.008.400.000.000.00-5300.00%
WYNN170818C001290002017-08-16 3:54PM EDT129.007.460.000.000.00-5000.00%
WYNN170818C001300002017-08-16 3:05PM EDT130.006.150.000.000.00-12100.00%
WYNN170818C001310002017-08-16 3:55PM EDT131.005.570.000.000.00-13500.00%
WYNN170818C001320002017-08-16 3:59PM EDT132.004.510.000.000.00-13000.00%
WYNN170818C001330002017-08-16 3:55PM EDT133.003.700.000.000.00-9000.00%
WYNN170818C001340002017-08-16 3:59PM EDT134.002.700.000.000.00-22500.00%
WYNN170818C001350002017-08-16 3:59PM EDT135.001.860.000.000.00-1,32300.00%
WYNN170818C001360002017-08-16 3:54PM EDT136.001.330.000.000.00-57300.00%
WYNN170818C001370002017-08-16 3:56PM EDT137.000.800.000.000.00-58701.56%
WYNN170818C001380002017-08-16 3:59PM EDT138.000.420.000.000.00-89203.13%
WYNN170818C001390002017-08-16 3:56PM EDT139.000.240.000.000.00-41406.25%
WYNN170818C001400002017-08-16 1:56PM EDT140.000.150.000.000.00-19406.25%
WYNN170818C001410002017-08-16 12:20PM EDT141.000.100.000.000.00-21012.50%
WYNN170818C001420002017-08-15 11:17AM EDT142.000.080.020.060.00-319631.64%
WYNN170818C001430002017-08-15 3:54PM EDT143.000.070.010.040.00-2681233.59%
WYNN170818C001440002017-08-15 11:12AM EDT144.000.030.000.030.00-270235.94%
WYNN170818C001450002017-08-16 1:59PM EDT145.000.020.000.000.00-10025.00%
WYNN170818C001460002017-08-15 2:25PM EDT146.000.020.000.040.00-1810045.70%
WYNN170818C001470002017-08-15 3:07PM EDT147.000.020.000.030.00-31,13647.27%
WYNN170818C001480002017-08-16 11:47AM EDT148.000.040.000.000.00-10025.00%
WYNN170818C001490002017-08-15 11:16AM EDT149.000.010.000.040.00-28651.56%
WYNN170818C001500002017-08-16 11:29AM EDT150.000.030.000.000.00-29025.00%
WYNN170818C001525002017-08-16 11:53AM EDT152.500.010.000.000.00-14025.00%
WYNN170818C001550002017-08-10 12:23PM EDT155.000.010.000.170.00-116887.11%
WYNN170818C001600002017-08-08 1:25PM EDT160.000.010.000.140.00-21103101.95%
WYNN170818C001650002017-07-27 12:35PM EDT165.000.010.000.190.00-10181123.83%
WYNN170818C001700002017-08-16 9:48AM EDT170.000.010.000.000.00-2050.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170818P000800002017-08-03 4:38PM EDT80.000.040.000.140.00-10304.69%
WYNN170818P000900002017-07-28 11:50PM EDT90.000.020.000.150.00-1010245.31%
WYNN170818P000950002017-08-08 10:35AM EDT95.000.010.000.280.00-4130236.33%
WYNN170818P001000002017-08-10 3:17PM EDT100.000.020.000.130.00-11308185.16%
WYNN170818P001050002017-08-15 11:36AM EDT105.000.010.000.030.00-11164134.38%
WYNN170818P001090002017-08-14 12:25PM EDT109.000.010.000.030.00-11115.63%
WYNN170818P001100002017-08-15 11:36AM EDT110.000.010.000.030.00-10759112.50%
WYNN170818P001110002017-08-17 4:47AM EDT111.000.010.000.000.00-1050.00%
WYNN170818P001130002017-08-17 4:47AM EDT113.000.010.000.000.00-1050.00%
WYNN170818P001150002017-08-16 11:29AM EDT115.000.010.000.000.00-34050.00%
WYNN170818P001160002017-08-11 2:32PM EDT116.000.150.040.33-0.02-11.76%573125.00%
WYNN170818P001170002017-08-15 9:30AM EDT117.004.800.010.040.00-14787.50%
WYNN170818P001180002017-08-15 9:43AM EDT118.000.090.000.040.00-2234681.25%
WYNN170818P001190002017-08-15 1:59PM EDT119.000.010.000.040.00-1418877.34%
WYNN170818P001200002017-08-16 2:26PM EDT120.000.040.000.000.00-29050.00%
WYNN170818P001210002017-08-16 12:21PM EDT121.000.050.000.000.00-27050.00%
WYNN170818P001220002017-08-15 1:59PM EDT122.000.030.010.040.00-2667766.41%
WYNN170818P001230002017-08-16 2:39PM EDT123.000.030.000.000.00-3025.00%
WYNN170818P001240002017-08-16 2:40PM EDT124.000.040.000.000.00-2025.00%
WYNN170818P001250002017-08-16 3:54PM EDT125.000.030.000.000.00-23025.00%
WYNN170818P001260002017-08-16 12:38PM EDT126.000.040.000.000.00-6025.00%
WYNN170818P001270002017-08-16 11:54AM EDT127.000.050.000.000.00-9025.00%
WYNN170818P001280002017-08-16 3:12PM EDT128.000.050.000.000.00-86025.00%
WYNN170818P001290002017-08-16 1:32PM EDT129.000.050.000.000.00-13025.00%
WYNN170818P001300002017-08-16 3:30PM EDT130.000.070.000.000.00-280012.50%
WYNN170818P001310002017-08-16 2:11PM EDT131.000.090.000.000.00-18012.50%
WYNN170818P001320002017-08-16 3:50PM EDT132.000.120.000.000.00-55012.50%
WYNN170818P001330002017-08-16 3:58PM EDT133.000.190.000.000.00-32806.25%
WYNN170818P001340002017-08-16 2:50PM EDT134.000.370.000.000.00-48806.25%
WYNN170818P001350002017-08-16 3:59PM EDT135.000.530.000.000.00-75803.13%
WYNN170818P001360002017-08-16 3:44PM EDT136.000.870.000.000.00-68501.56%
WYNN170818P001370002017-08-16 3:59PM EDT137.001.350.000.000.00-24900.00%
WYNN170818P001380002017-08-16 3:56PM EDT138.001.980.000.000.00-16200.00%
WYNN170818P001390002017-08-16 3:14PM EDT139.002.880.000.000.00-7100.00%
WYNN170818P001400002017-08-16 2:58PM EDT140.003.900.000.000.00-6600.00%
WYNN170818P001410002017-08-16 2:21PM EDT141.005.100.000.000.00-900.00%
WYNN170818P001420002017-08-16 2:52PM EDT142.005.750.000.000.00-2300.00%
WYNN170818P001430002017-08-16 2:52PM EDT143.006.750.000.000.00-1200.00%
WYNN170818P001440002017-08-16 2:21PM EDT144.008.100.000.000.00-5400.00%
WYNN170818P001450002017-08-16 1:27PM EDT145.009.200.000.000.00-1000.00%
WYNN170818P001460002017-08-15 1:02PM EDT146.0010.809.459.700.00-4558.01%
WYNN170818P001470002017-08-15 1:01PM EDT147.0011.8510.4510.700.00-11562.70%
WYNN170818P001480002017-07-28 11:50PM EDT148.0012.0019.4521.700.00-11335.60%
WYNN170818P001490002017-08-15 2:06PM EDT149.0013.2512.4512.700.00-4453.13%
WYNN170818P001500002017-08-16 11:04AM EDT150.0013.350.000.000.00-300.00%
WYNN170818P001550002017-07-21 11:44PM EDT155.0022.6021.1521.950.00-12222.27%
WYNN170818P001600002017-07-24 2:42PM EDT160.0022.7031.6033.100.00-12418.41%
WYNN170818P001650002017-08-02 9:57AM EDT165.0039.2038.7539.550.00-910498.34%
WYNN170818P001700002017-06-22 5:54PM EDT170.0032.0532.8033.700.00-33149.80%
WYNN170818P001750002017-07-21 11:44PM EDT175.0045.5040.4041.900.00-22313.97%
WYNN170818P001800002017-07-31 1:44PM EDT180.0051.0050.1551.70+3.55+7.48%43494.78%
WYNN170818P001850002017-07-21 11:44PM EDT185.0052.3550.8051.900.00-12365.92%
WYNN170818P001900002017-08-02 11:03AM EDT190.0066.2563.7564.500.00-58635.16%
WYNN170818P001950002017-07-21 11:44PM EDT195.0062.2560.6061.850.00-11400.78%