U.S. Markets open in 15 mins.

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
145.40-0.29 (-0.20%)
At close: 4:00PM EDT

143.20 -2.20 (-1.51%)
Pre-Market: 8:16AM EDT

People also watch
LVSMGMBYDMPELBIDU
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170922C001000002017-09-20 1:15PM EDT100.0045.090.000.000.00-610.00%
WYNN170922C001050002017-09-22 8:44AM EDT105.0040.050.000.000.00-330.00%
WYNN170922C001150002017-09-08 3:36PM EDT115.0029.7529.0531.35-1.74-5.53%211334.96%
WYNN170922C001200002017-09-07 12:08PM EDT120.0026.5424.3526.100.00-11265.53%
WYNN170922C001230002017-08-25 11:55PM EDT123.0012.2012.3512.850.00-31310.00%
WYNN170922C001240002017-09-18 9:50AM EDT124.0020.900.000.000.00-100.00%
WYNN170922C001250002017-08-15 1:57PM EDT125.0012.6011.3511.900.00-660.00%
WYNN170922C001260002017-08-23 10:50AM EDT126.009.759.7510.350.00-12140.00%
WYNN170922C001270002017-09-21 3:53PM EDT127.0018.500.000.000.00-330.00%
WYNN170922C001280002017-09-15 3:50PM EDT128.0015.1514.9016.85-0.67-4.24%170.00%
WYNN170922C001290002017-08-07 10:33AM EDT129.005.665.155.70+1.36+31.63%110.00%
WYNN170922C001300002017-09-21 12:51PM EDT130.0015.030.000.000.00-20650.00%
WYNN170922C001310002017-09-13 11:33AM EDT131.0014.2712.0512.600.00-160.00%
WYNN170922C001320002017-09-14 11:11AM EDT132.0012.8111.1011.500.00-570.00%
WYNN170922C001330002017-09-21 12:07PM EDT133.0011.800.000.000.00-6540.00%
WYNN170922C001340002017-09-21 10:36AM EDT134.009.300.000.000.00-6420.00%
WYNN170922C001350002017-09-21 11:53AM EDT135.009.850.000.000.00-131180.00%
WYNN170922C001360002017-09-18 3:26PM EDT136.008.120.000.000.00-2350.00%
WYNN170922C001370002017-09-21 10:18AM EDT137.007.510.000.000.00-2540.00%
WYNN170922C001380002017-09-20 2:01PM EDT138.007.100.000.000.00-2600.00%
WYNN170922C001390002017-09-21 3:24PM EDT139.006.420.000.000.00-141330.00%
WYNN170922C001400002017-09-21 2:07PM EDT140.005.480.000.000.00-43110.00%
WYNN170922C001410002017-09-21 3:24PM EDT141.004.450.000.000.00-252080.00%
WYNN170922C001420002017-09-21 2:16PM EDT142.003.400.000.000.00-423010.00%
WYNN170922C001430002017-09-21 3:59PM EDT143.002.550.000.000.00-3894390.00%
WYNN170922C001440002017-09-21 3:45PM EDT144.001.630.000.000.00-812350.00%
WYNN170922C001450002017-09-21 3:59PM EDT145.001.010.000.000.00-3259900.00%
WYNN170922C001460002017-09-21 3:55PM EDT146.000.550.000.000.00-4616133.13%
WYNN170922C001470002017-09-21 3:59PM EDT147.000.250.000.000.00-2956816.25%
WYNN170922C001480002017-09-21 3:46PM EDT148.000.100.000.000.00-11343312.50%
WYNN170922C001490002017-09-21 1:50PM EDT149.000.040.000.000.00-6147612.50%
WYNN170922C001500002017-09-21 3:27PM EDT150.000.030.000.000.00-2601,64712.50%
WYNN170922C001525002017-09-21 12:57PM EDT152.500.010.000.000.00-1216325.00%
WYNN170922C001550002017-09-21 10:51AM EDT155.000.010.000.000.00-435825.00%
WYNN170922C001575002017-09-21 2:44PM EDT157.500.010.000.000.00-32725.00%
WYNN170922C001600002017-09-21 10:09AM EDT160.000.050.000.000.00-12750.00%
WYNN170922C001625002017-09-15 11:52PM EDT162.500.030.000.030.00-1185.94%
WYNN170922C001700002017-09-22 8:44AM EDT170.000.010.000.000.00-5550.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN170922P000950002017-08-28 9:31AM EDT95.000.270.000.210.00-120367.19%
WYNN170922P001000002017-08-15 3:21PM EDT100.000.150.090.250.00-737351.17%
WYNN170922P001050002017-08-14 1:52PM EDT105.000.340.140.270.00-20100320.31%
WYNN170922P001100002017-09-11 1:17PM EDT110.000.020.000.030.00-524198.44%
WYNN170922P001120002017-09-01 10:55AM EDT112.000.100.000.23-0.22-68.75%275241.41%
WYNN170922P001130002017-09-08 2:35PM EDT113.000.030.000.13-0.30-90.91%313215.63%
WYNN170922P001140002017-09-08 2:36PM EDT114.000.040.000.13-0.26-86.67%313209.38%
WYNN170922P001150002017-09-12 11:21AM EDT115.000.050.000.030.00-9255170.31%
WYNN170922P001160002017-09-20 12:31PM EDT116.000.020.000.000.00-3450.00%
WYNN170922P001170002017-09-12 10:17AM EDT117.000.100.000.030.00-215159.38%
WYNN170922P001180002017-09-20 12:31PM EDT118.000.070.000.000.00-3950.00%
WYNN170922P001190002017-09-12 10:15AM EDT119.000.100.000.030.00-229146.88%
WYNN170922P001200002017-09-12 1:55PM EDT120.000.060.000.030.00-20320142.19%
WYNN170922P001210002017-09-14 11:37AM EDT121.000.080.000.030.00-105124135.94%
WYNN170922P001220002017-09-19 11:58AM EDT122.000.010.000.000.00-59050.00%
WYNN170922P001230002017-09-19 1:25PM EDT123.000.020.000.000.00-425350.00%
WYNN170922P001240002017-09-05 2:12PM EDT124.000.110.010.150.00-15149.22%
WYNN170922P001250002017-09-18 12:38PM EDT125.000.020.000.000.00-1330150.00%
WYNN170922P001260002017-09-01 11:21AM EDT126.000.190.130.19-0.64-77.11%1023153.13%
WYNN170922P001270002017-09-12 9:30AM EDT127.000.490.000.040.00-24107.03%
WYNN170922P001280002017-09-14 11:03AM EDT128.000.120.000.240.00-730132.03%
WYNN170922P001290002017-09-15 12:12PM EDT129.000.030.000.06-0.09-75.00%162101.56%
WYNN170922P001300002017-09-21 10:32AM EDT130.000.010.000.000.00-17350.00%
WYNN170922P001310002017-08-31 9:53AM EDT131.001.040.300.430.00-117141.21%
WYNN170922P001320002017-09-21 10:48AM EDT132.000.010.000.000.00-17850.00%
WYNN170922P001330002017-09-21 2:41PM EDT133.000.010.000.000.00-64550.00%
WYNN170922P001340002017-09-21 12:32PM EDT134.000.020.000.000.00-107650.00%
WYNN170922P001350002017-09-20 3:47PM EDT135.000.010.000.000.00-220025.00%
WYNN170922P001360002017-09-20 9:35AM EDT136.000.190.000.000.00-18925.00%
WYNN170922P001370002017-09-21 10:40AM EDT137.000.040.000.000.00-1115325.00%
WYNN170922P001380002017-09-21 11:15AM EDT138.000.010.000.000.00-1917125.00%
WYNN170922P001390002017-09-21 10:30AM EDT139.000.090.000.000.00-218225.00%
WYNN170922P001400002017-09-21 11:15AM EDT140.000.060.000.000.00-21948812.50%
WYNN170922P001410002017-09-21 3:49PM EDT141.000.040.000.000.00-17825612.50%
WYNN170922P001420002017-09-21 3:47PM EDT142.000.090.000.000.00-16024612.50%
WYNN170922P001430002017-09-21 3:49PM EDT143.000.160.000.000.00-1045016.25%
WYNN170922P001440002017-09-21 3:16PM EDT144.000.320.000.000.00-1065876.25%
WYNN170922P001450002017-09-21 3:50PM EDT145.000.600.000.000.00-2646481.56%
WYNN170922P001460002017-09-21 3:59PM EDT146.001.120.000.000.00-1392170.00%
WYNN170922P001470002017-09-21 11:54AM EDT147.002.460.000.000.00-791940.00%
WYNN170922P001480002017-09-21 12:32PM EDT148.003.300.000.000.00-271780.00%
WYNN170922P001490002017-09-21 12:32PM EDT149.004.250.000.000.00-221310.00%
WYNN170922P001500002017-09-20 2:03PM EDT150.005.350.000.000.00-571410.00%
WYNN170922P001525002017-09-21 1:44PM EDT152.507.050.000.000.00-27480.00%
WYNN170922P001550002017-09-22 8:44AM EDT155.009.550.000.000.00-1830.00%
WYNN170922P001575002017-09-22 8:44AM EDT157.5010.750.000.000.00-110.00%