WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180622C001480002018-06-15 11:44PM EDT148.0026.7023.5526.650.00-20106.49%
WYNN180622C001500002018-06-15 1:23PM EDT150.0024.3621.6024.50-2.14-8.08%34296.39%
WYNN180622C001525002018-06-13 7:11PM EDT152.5023.8522.7025.750.00-130129.57%
WYNN180622C001575002018-06-15 3:54PM EDT157.5015.6914.1517.20-4.51-22.33%4276.03%
WYNN180622C001600002018-06-14 1:06PM EDT160.0017.0011.7514.750.00-4668.46%
WYNN180622C001650002018-06-15 3:53PM EDT165.008.688.2010.15-4.57-34.49%161156.86%
WYNN180622C001675002018-06-15 3:41PM EDT167.506.406.558.00-6.40-50.00%251051.78%
WYNN180622C001700002018-06-15 3:47PM EDT170.004.554.655.05-2.55-35.92%315935.52%
WYNN180622C001725002018-06-15 3:58PM EDT172.503.103.003.40-2.90-48.33%899233.67%
WYNN180622C001750002018-06-15 3:59PM EDT175.001.991.902.00-1.85-48.18%62521831.03%
WYNN180622C001775002018-06-15 3:59PM EDT177.501.131.081.21-1.26-52.72%1,33458531.49%
WYNN180622C001800002018-06-15 3:58PM EDT180.000.590.570.64-0.88-59.86%1,8491,50731.01%
WYNN180622C001825002018-06-15 3:40PM EDT182.500.310.260.55-0.59-65.56%70455336.18%
WYNN180622C001850002018-06-15 3:57PM EDT185.000.220.170.25-0.28-56.00%1581,20534.67%
WYNN180622C001875002018-06-15 3:43PM EDT187.500.130.100.25-0.15-53.57%36026739.99%
WYNN180622C001900002018-06-15 3:38PM EDT190.000.100.070.25-0.05-33.33%3931845.12%
WYNN180622C001925002018-06-15 3:57PM EDT192.500.080.050.10-0.02-20.00%3824942.38%
WYNN180622C001950002018-06-15 3:31PM EDT195.000.050.010.19-0.03-37.50%1114152.05%
WYNN180622C001975002018-05-14 10:20AM EDT197.504.103.804.20-3.75-47.77%1011132.79%
WYNN180622C002000002018-06-15 12:07PM EDT200.000.070.000.69-0.01-12.50%1828468.16%
WYNN180622C002025002018-05-14 10:20AM EDT202.502.802.352.66-1.35-32.53%514122.78%
WYNN180622C002050002018-06-12 11:15AM EDT205.000.080.000.180.00-24661.72%
WYNN180622C002075002018-06-15 10:27AM EDT207.500.050.000.19+0.03+150.00%37965.82%
WYNN180622C002100002018-06-05 1:22PM EDT210.000.080.000.690.00-504685.94%
WYNN180622C002125002018-06-01 11:54PM EDT212.500.680.201.300.00-55105.57%
WYNN180622C002150002018-06-04 1:16PM EDT215.000.130.000.630.00-12392.68%
WYNN180622C002225002018-05-25 11:57PM EDT222.500.300.000.980.00-22113.04%
WYNN180622C002275002018-05-11 11:58PM EDT227.500.350.280.650.00-88119.73%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180622P001470002018-06-13 7:12PM EDT147.000.020.000.270.00-1166.21%
WYNN180622P001500002018-06-15 2:40PM EDT150.000.020.000.12-0.01-33.33%304252.34%
WYNN180622P001550002018-06-15 11:33AM EDT155.000.120.040.31-0.07-36.84%17550.10%
WYNN180622P001575002018-06-15 2:28PM EDT157.500.120.100.31+0.02+20.00%2223349.81%
WYNN180622P001600002018-05-11 11:58PM EDT160.000.300.280.540.00-101049.90%
WYNN180622P001625002018-06-15 3:35PM EDT162.500.330.280.36+0.09+37.50%14945138.14%
WYNN180622P001650002018-05-11 11:58PM EDT165.000.490.390.550.00-1135.50%
WYNN180622P001675002018-06-15 3:47PM EDT167.500.950.820.90+0.29+43.94%19136533.67%
WYNN180622P001700002018-06-15 3:54PM EDT170.001.531.381.49+0.48+45.71%35154932.40%
WYNN180622P001725002018-06-15 3:59PM EDT172.502.342.212.40+0.83+54.97%1,27173531.52%
WYNN180622P001750002018-06-15 3:59PM EDT175.003.643.453.70+1.24+51.67%57152431.13%
WYNN180622P001775002018-05-14 12:00PM EDT177.502.071.722.35+0.59+39.86%1510.00%
WYNN180622P001800002018-06-15 3:27PM EDT180.007.266.007.95+2.06+39.62%12554440.70%
WYNN180622P001825002018-06-15 3:34PM EDT182.509.868.3011.30+2.22+29.06%9311960.84%
WYNN180622P001850002018-06-15 12:32PM EDT185.0011.3010.6013.75+2.14+23.36%10729068.14%
WYNN180622P001875002018-05-11 11:58PM EDT187.503.333.504.100.00-630.00%
WYNN180622P001900002018-05-14 2:52PM EDT190.005.455.556.15+1.76+47.70%1390.00%
WYNN180622P001925002018-05-11 11:58PM EDT192.505.005.206.250.00-600.00%
WYNN180622P001950002018-05-11 11:58PM EDT195.004.796.357.450.00-110.00%
WYNN180622P001975002018-06-07 11:50AM EDT197.5021.4617.6520.950.00-2110.00%
WYNN180622P002025002018-05-25 11:57PM EDT202.509.7010.0011.850.00-660.00%
WYNN180622P002050002018-06-07 11:51AM EDT205.0029.0025.0528.500.00-6110.00%
WYNN180622P002100002018-06-08 4:05PM EDT210.0031.3030.1033.500.00-500.00%
WYNN180622P002150002018-06-14 10:29AM EDT215.0039.2040.6543.700.00-233100.49%
WYNN180622P002200002018-06-04 3:03PM EDT220.0038.5040.0543.400.00-800.00%
WYNN180622P002225002018-05-25 11:57PM EDT222.5028.3526.6529.850.00-330.00%