U.S. markets closed

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.44-0.86 (-0.69%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN210625C000900002021-06-14 10:01AM EDT90.0035.8532.8536.550.00--2128.91%
WYNN210625C001050002021-06-07 2:02PM EDT105.0018.4018.8020.95-5.10-21.70%4884.38%
WYNN210625C001100002021-06-17 9:48AM EDT110.0019.0013.0016.350.00-202257.03%
WYNN210625C001150002021-06-15 3:48PM EDT115.0011.639.0511.050.00-11552.39%
WYNN210625C001160002021-05-17 12:11AM EDT116.0011.650.000.000.00--00.00%
WYNN210625C001170002021-06-16 1:20PM EDT117.008.056.959.450.00-5372.75%
WYNN210625C001180002021-06-14 10:47AM EDT118.006.906.807.45-0.20-2.82%11548.83%
WYNN210625C001190002021-06-16 11:47AM EDT119.007.455.407.400.00-1161.33%
WYNN210625C001200002021-06-18 2:17PM EDT120.005.604.806.10-0.35-5.88%11527650.85%
WYNN210625C001210002021-06-18 3:53PM EDT121.004.334.404.85-0.82-15.92%3220941.31%
WYNN210625C001220002021-06-18 2:15PM EDT122.004.213.804.00-0.34-7.47%2086838.18%
WYNN210625C001230002021-06-18 3:54PM EDT123.003.503.103.50-0.20-5.41%493539.80%
WYNN210625C001240002021-06-18 3:49PM EDT124.002.702.542.94-0.47-14.83%308539.55%
WYNN210625C001250002021-06-18 3:37PM EDT125.002.302.102.38-0.33-12.55%31140338.48%
WYNN210625C001260002021-06-18 3:27PM EDT126.001.881.701.95-0.23-10.90%22627738.43%
WYNN210625C001270002021-06-18 3:18PM EDT127.001.551.341.59-0.27-14.84%19418638.55%
WYNN210625C001280002021-06-18 3:58PM EDT128.001.201.041.18-0.26-17.81%1,3671,06336.99%
WYNN210625C001290002021-06-18 3:30PM EDT129.000.950.800.91-0.18-15.93%7810936.74%
WYNN210625C001300002021-06-18 3:48PM EDT130.000.700.610.67-0.18-20.45%9071,75236.13%
WYNN210625C001310002021-06-18 3:57PM EDT131.000.510.480.59-0.24-32.00%20215938.09%
WYNN210625C001320002021-06-18 3:30PM EDT132.000.440.360.44-0.13-22.81%9115137.89%
WYNN210625C001330002021-06-18 3:39PM EDT133.000.310.280.33-0.14-31.11%11332437.94%
WYNN210625C001340002021-06-18 2:05PM EDT134.000.220.220.27-0.10-31.25%9338638.87%
WYNN210625C001350002021-06-18 2:38PM EDT135.000.210.170.21-0.07-25.00%7925239.36%
WYNN210625C001360002021-06-18 3:50PM EDT136.000.190.140.17-0.12-38.71%3379940.23%
WYNN210625C001370002021-06-18 2:30PM EDT137.000.130.120.15-0.09-40.91%5411141.70%
WYNN210625C001380002021-06-18 12:01PM EDT138.000.180.100.130.00-69242.97%
WYNN210625C001390002021-06-18 3:59PM EDT139.000.110.090.11-0.04-26.67%3712043.95%
WYNN210625C001400002021-06-18 3:56PM EDT140.000.100.080.18-0.20-66.67%20318250.78%
WYNN210625C001410002021-06-16 11:41AM EDT141.000.170.080.090.00-22446.88%
WYNN210625C001420002021-06-16 3:45PM EDT142.000.080.070.09-0.11-57.89%208049.22%
WYNN210625C001430002021-06-17 3:21PM EDT143.000.120.060.080.00-214550.39%
WYNN210625C001440002021-06-16 12:29PM EDT144.000.120.060.080.00-64251.37%
WYNN210625C001450002021-06-18 3:41PM EDT145.000.070.050.07-0.06-46.15%148552.15%
WYNN210625C001460002021-06-14 3:06PM EDT146.000.060.050.07-0.07-53.85%1754.10%
WYNN210625C001500002021-06-18 12:41PM EDT150.000.060.040.060.00-327360.16%
WYNN210625C001550002021-06-16 10:26AM EDT155.000.070.040.190.00-106377.93%
WYNN210625C001600002021-06-14 1:55PM EDT160.000.050.030.040.00--7074.22%
WYNN210625C001650002021-06-18 1:01PM EDT165.000.060.020.04-0.28-82.35%21280.86%
WYNN210625C001750002021-06-16 1:30PM EDT175.000.020.000.020.00-52085.94%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN210625P000750002021-06-07 3:40PM EDT75.000.050.000.340.00-1527177.34%
WYNN210625P000800002021-05-17 12:11AM EDT80.000.350.001.670.00--1211.52%
WYNN210625P000950002021-06-08 11:16AM EDT95.000.090.000.480.00-12108.98%
WYNN210625P001000002021-06-18 12:41PM EDT100.000.050.000.280.00-12783.01%
WYNN210625P001050002021-06-18 12:41PM EDT105.000.060.000.07-0.01-14.29%27454.30%
WYNN210625P001100002021-06-18 11:16AM EDT110.000.070.020.170.00-2823853.32%
WYNN210625P001110002021-06-18 1:56PM EDT111.000.090.040.22+0.03+50.00%81452.93%
WYNN210625P001120002021-06-18 1:24PM EDT112.000.110.050.25+0.01+10.00%74651.07%
WYNN210625P001130002021-06-18 3:51PM EDT113.000.180.110.17+0.03+20.00%265143.75%
WYNN210625P001140002021-06-18 3:11PM EDT114.000.210.120.21-0.09-30.00%602942.48%
WYNN210625P001150002021-06-18 3:41PM EDT115.000.230.160.24+0.06+35.29%9718040.43%
WYNN210625P001160002021-06-18 3:38PM EDT116.000.290.230.37+0.03+11.54%621,05341.50%
WYNN210625P001170002021-06-18 3:46PM EDT117.000.360.340.42+0.08+28.57%27742539.26%
WYNN210625P001180002021-06-18 3:46PM EDT118.000.480.430.53+0.13+37.14%8331038.23%
WYNN210625P001190002021-06-18 3:52PM EDT119.000.630.590.68+0.09+16.67%20215337.45%
WYNN210625P001200002021-06-18 3:56PM EDT120.000.800.770.86+0.13+19.40%36228536.62%
WYNN210625P001210002021-06-18 3:42PM EDT121.001.010.991.10+0.09+9.78%10329336.06%
WYNN210625P001220002021-06-18 3:54PM EDT122.001.271.201.46+0.13+11.40%10718636.62%
WYNN210625P001230002021-06-18 3:54PM EDT123.001.711.591.79+0.31+22.14%10112135.74%
WYNN210625P001240002021-06-18 3:54PM EDT124.002.111.972.24+0.39+22.67%12717135.77%
WYNN210625P001250002021-06-18 3:59PM EDT125.002.702.502.74+0.51+23.29%14138135.55%
WYNN210625P001260002021-06-18 3:36PM EDT126.003.203.103.35+0.34+11.89%3312036.04%
WYNN210625P001270002021-06-18 3:44PM EDT127.003.703.754.00+0.35+10.45%259436.23%
WYNN210625P001280002021-06-18 2:08PM EDT128.004.454.404.90+0.35+8.54%3611439.62%
WYNN210625P001290002021-06-18 3:48PM EDT129.005.295.155.60+0.49+10.21%338239.11%
WYNN210625P001300002021-06-18 3:47PM EDT130.006.095.906.30+1.04+20.59%999637.55%
WYNN210625P001310002021-06-18 2:07PM EDT131.006.826.607.10+2.82+70.50%14136.96%
WYNN210625P001320002021-06-18 2:17PM EDT132.007.617.708.10+0.96+14.44%64840.43%
WYNN210625P001330002021-06-18 10:36AM EDT133.009.078.409.15+3.72+69.53%624045.12%
WYNN210625P001340002021-06-18 2:44PM EDT134.009.698.4510.45+1.29+15.36%32755.57%
WYNN210625P001350002021-06-17 1:34PM EDT135.0011.7310.2510.85+2.68+29.61%164842.53%
WYNN210625P001360002021-06-17 11:01AM EDT136.009.2510.8012.450.00-24162.45%
WYNN210625P001370002021-06-14 10:19AM EDT137.009.6011.5513.400.00-132564.55%
WYNN210625P001380002021-05-18 10:10AM EDT138.009.4011.0514.65-4.00-29.85%2173.83%
WYNN210625P001400002021-06-16 3:42PM EDT140.0016.3014.0516.55+1.55+10.51%52877.88%
WYNN210625P001450002021-05-28 11:15AM EDT145.0013.6518.7022.200.00-10108.89%
WYNN210625P001550002021-05-21 11:56AM EDT155.0027.1728.6532.300.00-10140.33%