WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN191122C000750002019-11-15 10:38AM EST75.0042.7444.4046.250.00--0222.27%
WYNN191122C000900002019-11-12 3:07PM EST90.0030.8129.2531.300.00-30137.50%
WYNN191122C001050002019-11-12 2:43PM EST105.0016.0214.3516.150.00-8069.14%
WYNN191122C001060002019-10-15 1:49PM EST106.0011.759.8012.900.00--00.00%
WYNN191122C001070002019-11-18 9:34AM EST107.009.3912.4014.25-1.70-15.33%10067.97%
WYNN191122C001080002019-11-18 9:34AM EST108.008.4511.2513.20-4.55-35.00%10054.10%
WYNN191122C001100002019-11-15 9:35AM EST110.009.009.3010.550.00-1066.99%
WYNN191122C001110002019-11-13 2:57PM EST111.008.157.109.900.00-1075.29%
WYNN191122C001120002019-11-12 2:41PM EST112.009.057.358.600.00-6058.74%
WYNN191122C001130002019-11-18 10:40AM EST113.005.257.107.45+0.28+5.63%61047.36%
WYNN191122C001140002019-11-18 3:04PM EST114.006.156.056.55+1.65+36.67%7046.24%
WYNN191122C001150002019-11-18 1:18PM EST115.004.395.305.55+0.84+23.66%22040.87%
WYNN191122C001160002019-11-18 3:53PM EST116.004.454.404.70+1.60+56.14%163039.89%
WYNN191122C001170002019-11-18 3:10PM EST117.003.553.703.85+1.26+55.02%61037.70%
WYNN191122C001180002019-11-18 3:57PM EST118.002.942.953.10+1.16+65.17%297036.77%
WYNN191122C001190002019-11-18 3:51PM EST119.002.302.292.40+1.17+103.54%136035.35%
WYNN191122C001200002019-11-18 3:59PM EST120.001.761.721.80+0.83+89.25%1,946034.38%
WYNN191122C001210002019-11-18 3:58PM EST121.001.211.231.29+0.57+89.06%582033.40%
WYNN191122C001220002019-11-18 3:58PM EST122.000.850.850.90+0.40+88.89%253032.91%
WYNN191122C001230002019-11-18 3:59PM EST123.000.600.560.63+0.25+71.43%137033.20%
WYNN191122C001240002019-11-18 3:35PM EST124.000.340.350.41+0.11+47.83%158032.91%
WYNN191122C001250002019-11-18 3:53PM EST125.000.210.220.26+0.09+75.00%108032.81%
WYNN191122C001260002019-11-18 3:20PM EST126.000.100.120.16+0.02+25.00%101032.81%
WYNN191122C001270002019-11-18 3:43PM EST127.000.080.060.11-0.09-52.94%13033.79%
WYNN191122C001280002019-11-18 1:39PM EST128.000.030.030.080.00-11035.16%
WYNN191122C001290002019-11-18 1:54PM EST129.000.030.010.04-0.01-25.00%10034.38%
WYNN191122C001300002019-11-18 2:08PM EST130.000.010.010.04-0.01-50.00%45037.50%
WYNN191122C001310002019-11-14 2:51PM EST131.000.030.000.080.00-15045.31%
WYNN191122C001320002019-11-18 1:59PM EST132.000.010.000.11-0.08-88.89%10051.37%
WYNN191122C001330002019-11-08 10:12AM EST133.000.450.000.100.00-15053.71%
WYNN191122C001340002019-11-06 11:48AM EST134.001.050.000.080.00-5054.69%
WYNN191122C001350002019-11-06 3:45PM EST135.000.740.000.030.00-32050.00%
WYNN191122C001360002019-11-18 10:37AM EST136.000.030.000.08+0.01+50.00%10054.69%
WYNN191122C001370002019-11-18 10:37AM EST137.000.020.000.050.00-10053.91%
WYNN191122C001380002019-11-18 12:09AM EST138.000.04-0.100.00--069.14%
WYNN191122C001400002019-11-08 3:09PM EST140.000.050.000.050.00-2061.72%
WYNN191122C001450002019-11-06 2:22PM EST145.000.180.000.070.00-8076.95%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN191122P000750002019-11-12 10:01AM EST75.000.020.000.500.00-100235.55%
WYNN191122P000800002019-10-28 9:10AM EST80.000.050.000.150.00-10172.66%
WYNN191122P000850002019-10-16 11:34AM EST85.000.430.000.030.00-50123.44%
WYNN191122P000900002019-11-11 1:48PM EST90.000.020.000.080.00-100117.19%
WYNN191122P000950002019-11-11 10:25AM EST95.000.030.000.080.00-20097.66%
WYNN191122P000980002019-11-04 3:14PM EST98.000.260.000.080.00-16085.94%
WYNN191122P000990002019-11-08 3:10PM EST99.000.050.000.080.00-2082.03%
WYNN191122P001000002019-11-14 11:27AM EST100.000.030.000.080.00-1078.52%
WYNN191122P001010002019-11-12 11:14AM EST101.000.050.000.080.00-1075.00%
WYNN191122P001020002019-11-07 10:02AM EST102.000.070.000.080.00-3071.09%
WYNN191122P001030002019-11-14 10:52AM EST103.000.040.000.080.00-10067.19%
WYNN191122P001040002019-11-15 3:43PM EST104.000.050.000.080.00-2063.67%
WYNN191122P001050002019-11-14 3:49PM EST105.000.070.000.080.00-10060.16%
WYNN191122P001060002019-11-14 2:46PM EST106.000.100.000.090.00-1057.42%
WYNN191122P001070002019-11-15 3:28PM EST107.000.110.000.090.00-90053.52%
WYNN191122P001080002019-11-18 9:34AM EST108.000.160.000.09+0.04+33.33%1050.00%
WYNN191122P001090002019-11-18 10:37AM EST109.000.070.000.06-0.10-58.82%27048.44%
WYNN191122P001100002019-11-18 10:55AM EST110.000.120.020.07-0.11-47.83%191045.70%
WYNN191122P001110002019-11-18 12:54PM EST111.000.120.040.09-0.16-57.14%37043.75%
WYNN191122P001120002019-11-18 3:48PM EST112.000.090.070.11-0.34-79.07%101041.31%
WYNN191122P001130002019-11-18 2:47PM EST113.000.130.120.14-0.45-77.59%47039.06%
WYNN191122P001140002019-11-18 2:47PM EST114.000.200.180.20-0.61-75.31%153037.89%
WYNN191122P001150002019-11-18 3:53PM EST115.000.290.260.30-0.75-72.12%116037.21%
WYNN191122P001160002019-11-18 3:58PM EST116.000.430.400.44-0.91-67.91%589036.62%
WYNN191122P001170002019-11-18 3:54PM EST117.000.620.570.63-1.08-63.53%171035.94%
WYNN191122P001180002019-11-18 3:28PM EST118.000.920.840.90-1.27-57.99%101035.62%
WYNN191122P001190002019-11-18 3:58PM EST119.001.211.151.22-1.28-51.41%85034.74%
WYNN191122P001200002019-11-18 3:59PM EST120.001.601.561.66-1.72-51.81%39034.57%
WYNN191122P001210002019-11-18 3:53PM EST121.002.182.062.19-1.93-46.96%21034.40%
WYNN191122P001220002019-11-18 3:51PM EST122.002.742.652.79-2.21-44.65%36033.79%
WYNN191122P001230002019-11-18 3:52PM EST123.003.503.353.50-2.11-37.61%40033.69%
WYNN191122P001240002019-11-15 2:25PM EST124.006.264.104.350.00-17035.50%
WYNN191122P001250002019-11-18 3:53PM EST125.005.204.905.20-2.35-31.13%1036.04%
WYNN191122P001260002019-11-18 10:05AM EST126.008.355.806.25+0.15+1.83%2042.53%
WYNN191122P001270002019-11-18 10:36AM EST127.008.956.557.30-0.26-2.82%4048.93%
WYNN191122P001280002019-11-18 11:35AM EST128.009.807.708.20-0.41-4.02%4049.71%
WYNN191122P001290002019-11-11 3:53PM EST129.008.657.6510.450.00-1091.89%
WYNN191122P001300002019-11-14 9:35AM EST130.0011.109.4010.500.00-12069.68%
WYNN191122P001310002019-11-07 9:58AM EST131.006.6010.1511.800.00-2084.08%
WYNN191122P001320002019-11-08 3:17PM EST132.008.0010.5514.000.00-2069.58%
WYNN191122P001330002019-11-07 9:54AM EST133.007.5011.9013.700.00--089.94%
WYNN191122P001340002019-11-08 9:56AM EST134.0010.2513.0514.700.00-1094.29%
WYNN191122P001350002019-11-07 2:27PM EST135.0010.0513.2016.700.00-7060.16%
WYNN191122P001360002019-11-07 9:58AM EST136.0010.6014.8517.800.00--087.50%
WYNN191122P001400002019-11-04 2:19PM EST140.0015.0318.1022.050.00--086.91%