WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180223C001100002018-02-23 5:52AM EST110.0057.200.000.000.00-200.00%
WYNN180223C001250002018-02-09 9:37AM EST125.0037.9940.8044.000.00-20519.53%
WYNN180223C001300002018-02-21 9:50AM EST130.0037.000.000.000.00-100.00%
WYNN180223C001440002018-02-23 5:52AM EST144.0021.200.000.000.00-200.00%
WYNN180223C001480002018-01-26 11:55PM EST148.0037.7030.9035.100.00-20742.92%
WYNN180223C001490002018-01-08 9:40AM EST149.0015.8016.1020.600.00-20267.48%
WYNN180223C001500002018-02-01 11:53AM EST150.0021.4016.8019.700.00-21290.67%
WYNN180223C001525002018-02-23 5:52AM EST152.5011.500.000.000.00-700.00%
WYNN180223C001550002018-02-22 3:58PM EST155.009.000.000.000.00-9700.00%
WYNN180223C001575002018-02-23 5:52AM EST157.506.400.000.000.00-23800.00%
WYNN180223C001600002018-02-22 3:53PM EST160.003.360.000.000.00-9100.00%
WYNN180223C001625002018-02-22 3:58PM EST162.502.190.000.000.00-1,09800.00%
WYNN180223C001650002018-02-22 3:59PM EST165.000.820.000.000.00-1,35503.13%
WYNN180223C001675002018-02-22 3:50PM EST167.500.180.000.000.00-612012.50%
WYNN180223C001700002018-02-22 3:51PM EST170.000.020.000.000.00-1,186012.50%
WYNN180223C001725002018-02-22 2:48PM EST172.500.070.000.000.00-172025.00%
WYNN180223C001750002018-02-22 3:57PM EST175.000.030.000.000.00-134025.00%
WYNN180223C001775002018-02-22 10:22AM EST177.500.020.000.000.00-1025.00%
WYNN180223C001800002018-02-22 11:58AM EST180.000.020.000.000.00-20050.00%
WYNN180223C001825002018-02-21 3:54PM EST182.500.030.000.000.00-3050.00%
WYNN180223C001850002018-02-22 11:10AM EST185.000.020.000.000.00-20050.00%
WYNN180223C001875002018-02-21 9:50AM EST187.500.010.000.000.00-1050.00%
WYNN180223C001900002018-02-21 10:49AM EST190.000.010.000.000.00-5050.00%
WYNN180223C001925002018-02-16 3:24PM EST192.500.080.030.13-0.05-38.46%46157142.97%
WYNN180223C001950002018-02-13 12:21PM EST195.000.050.000.400.00-1101176.17%
WYNN180223C001975002018-02-15 2:20PM EST197.500.020.000.090.00-3547150.00%
WYNN180223C002000002018-02-20 10:25AM EST200.000.030.000.000.00-10050.00%
WYNN180223C002025002018-02-15 9:43AM EST202.500.010.000.090.00-141167.97%
WYNN180223C002050002018-02-07 11:46AM EST205.000.260.000.730.00-5286241.02%
WYNN180223C002075002018-02-22 11:55AM EST207.500.010.000.000.00-7050.00%
WYNN180223C002100002018-02-12 12:34PM EST210.000.040.000.130.00-1175201.56%
WYNN180223C002125002018-02-02 11:54PM EST212.500.200.030.190.00-626225.00%
WYNN180223C002150002018-02-09 10:36AM EST215.000.020.000.360.00-1318250.78%
WYNN180223C002175002018-02-12 3:55PM EST217.500.040.000.340.00-111257.42%
WYNN180223C002200002018-02-13 10:12AM EST220.000.050.000.190.00-5872245.31%
WYNN180223C002250002018-02-02 11:54PM EST225.000.090.000.320.00-3737280.47%
WYNN180223C002275002018-01-26 11:55PM EST227.500.470.000.590.00-88316.41%
WYNN180223C002300002018-01-29 3:47PM EST230.000.060.000.310.00-1020295.31%
WYNN180223C002325002018-02-02 11:54PM EST232.500.060.000.090.00-1212260.16%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180223P001200002018-02-09 9:38AM EST120.000.100.000.530.00-66317.19%
WYNN180223P001250002018-02-06 3:58PM EST125.000.100.000.620.00-4215289.45%
WYNN180223P001300002018-02-06 11:25AM EST130.000.380.000.690.00-178259.38%
WYNN180223P001350002018-02-12 12:42PM EST135.000.170.000.190.00-36167179.69%
WYNN180223P001390002018-02-16 11:48PM EST139.000.080.000.110.00-11144.53%
WYNN180223P001400002018-02-20 9:57AM EST140.000.080.000.000.00-3050.00%
WYNN180223P001410002018-02-16 3:01PM EST141.000.100.000.13+0.01+11.11%3322136.72%
WYNN180223P001420002018-02-16 1:05PM EST142.000.100.000.20-0.30-75.00%3860139.84%
WYNN180223P001430002018-02-20 1:28PM EST143.000.020.000.000.00-10050.00%
WYNN180223P001440002018-02-15 2:29PM EST144.000.130.010.140.00-1031122.66%
WYNN180223P001450002018-02-16 3:28PM EST145.000.090.010.15-0.10-52.63%155118.36%
WYNN180223P001460002018-02-22 10:32AM EST146.000.090.000.000.00-50050.00%
WYNN180223P001470002018-02-20 9:49AM EST147.000.170.000.000.00-15050.00%
WYNN180223P001480002018-02-20 2:59PM EST148.000.020.000.000.00-6050.00%
WYNN180223P001490002018-02-20 12:29PM EST149.000.050.000.000.00-5050.00%
WYNN180223P001500002018-02-22 3:00PM EST150.000.010.000.000.00-18050.00%
WYNN180223P001525002018-02-22 3:58PM EST152.500.030.000.000.00-311025.00%
WYNN180223P001550002018-02-22 3:40PM EST155.000.040.000.000.00-228025.00%
WYNN180223P001575002018-02-22 3:40PM EST157.500.130.000.000.00-543025.00%
WYNN180223P001600002018-02-22 3:59PM EST160.000.230.000.000.00-2,317012.50%
WYNN180223P001625002018-02-22 3:59PM EST162.500.680.000.000.00-1,46006.25%
WYNN180223P001650002018-02-22 3:55PM EST165.001.920.000.000.00-59700.00%
WYNN180223P001675002018-02-22 3:14PM EST167.504.100.000.000.00-28800.00%
WYNN180223P001700002018-02-22 3:15PM EST170.006.340.000.000.00-4300.00%
WYNN180223P001725002018-02-22 1:42PM EST172.509.720.000.000.00-2100.00%
WYNN180223P001750002018-02-22 1:42PM EST175.0012.210.000.000.00-1600.00%
WYNN180223P001775002018-02-22 2:25PM EST177.5013.750.000.000.00-300.00%
WYNN180223P001800002018-02-22 1:59PM EST180.0016.720.000.000.00-2000.00%
WYNN180223P001825002018-02-16 3:23PM EST182.5017.6816.4019.00-2.42-12.04%421158.50%
WYNN180223P001850002018-02-16 10:55AM EST185.0019.4819.1021.50-1.19-5.76%240172.95%
WYNN180223P001875002018-02-15 3:41PM EST187.5023.1722.3023.950.00-415183.40%
WYNN180223P001900002018-02-15 3:34PM EST190.0025.6324.8026.350.00-2237188.96%
WYNN180223P001925002018-01-29 10:32AM EST192.5024.7025.2028.650.00-227182.81%
WYNN180223P001950002018-02-08 2:01PM EST195.0022.0326.7029.650.00-10220.00%
WYNN180223P001975002018-02-08 2:01PM EST197.5024.4729.1532.300.00-1060.00%
WYNN180223P002000002018-01-30 10:53AM EST200.0036.1832.3535.900.00-114174.22%
WYNN180223P002050002018-01-26 11:55PM EST205.008.9024.5028.500.00-660.00%
WYNN180223P002075002018-01-26 11:55PM EST207.5011.4027.1030.300.00-7300.00%
WYNN180223P002150002018-01-26 11:55PM EST215.0018.5534.1037.550.00-10100.00%