WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN190524C000960002019-05-20 2:38PM EDT96.0023.480.000.000.00-300.00%
WYNN190524C001000002019-05-20 3:50PM EDT100.0019.850.000.000.00-2,50000.00%
WYNN190524C001050002019-05-21 9:39AM EDT105.0015.350.000.000.00-330.00%
WYNN190524C001060002019-05-20 2:38PM EDT106.0013.490.000.000.00-800.00%
WYNN190524C001100002019-05-22 9:50AM EDT110.0010.100.000.000.00-12150.00%
WYNN190524C001150002019-05-22 3:12PM EDT115.005.400.000.000.00-88300.00%
WYNN190524C001200002019-05-22 3:57PM EDT120.001.200.000.000.00-4773750.39%
WYNN190524C001210002019-05-22 3:56PM EDT121.000.790.000.000.00-1892183.13%
WYNN190524C001220002019-05-22 3:52PM EDT122.000.530.000.000.00-1575146.25%
WYNN190524C001230002019-05-22 3:53PM EDT123.000.310.000.000.00-944646.25%
WYNN190524C001240002019-05-22 2:50PM EDT124.000.210.000.000.00-2957512.50%
WYNN190524C001280002019-05-22 3:57PM EDT128.000.030.000.000.00-1168525.00%
WYNN190524C001290002019-05-22 9:47AM EDT129.000.030.000.000.00-517425.00%
WYNN190524C001300002019-05-22 2:34PM EDT130.000.020.000.000.00-11146725.00%
WYNN190524C001360002019-05-17 3:36PM EDT136.000.070.000.000.00-144150.00%
WYNN190524C001675002019-05-07 11:03AM EDT167.500.120.000.000.00--1050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN190524P000950002019-05-08 9:31AM EDT95.000.150.000.000.00--650.00%
WYNN190524P001000002019-05-20 9:34AM EDT100.000.040.000.000.00-28850.00%
WYNN190524P001050002019-05-20 3:32PM EDT105.000.060.000.000.00-619150.00%
WYNN190524P001100002019-05-22 11:52AM EDT110.000.030.000.000.00-2526225.00%
WYNN190524P001110002019-05-22 9:59AM EDT111.000.020.000.000.00-69125.00%
WYNN190524P001120002019-05-22 1:42PM EDT112.000.050.000.000.00-116325.00%
WYNN190524P001130002019-05-22 9:49AM EDT113.000.100.000.000.00-815725.00%
WYNN190524P001140002019-05-22 3:59PM EDT114.000.140.000.000.00-33525712.50%
WYNN190524P001150002019-05-22 12:45PM EDT115.000.200.000.000.00-7126912.50%
WYNN190524P001170002019-05-22 12:41PM EDT117.000.460.000.000.00-1412366.25%
WYNN190524P001180002019-05-22 3:48PM EDT118.000.620.000.000.00-1251986.25%
WYNN190524P001210002019-05-22 3:19PM EDT121.001.750.000.000.00-3672450.00%
WYNN190524P001220002019-05-22 3:48PM EDT122.002.570.000.000.00-2303380.00%
WYNN190524P001230002019-05-22 2:18PM EDT123.003.600.000.000.00-1162790.00%
WYNN190524P001240002019-05-22 3:16PM EDT124.003.950.000.000.00-1051960.00%
WYNN190524P001250002019-05-22 3:50PM EDT125.005.150.000.000.00-672770.00%
WYNN190524P001260002019-05-22 2:34PM EDT126.006.250.000.000.00-181800.00%
WYNN190524P001280002019-05-22 2:38PM EDT128.008.000.000.000.00-241510.00%
WYNN190524P001290002019-05-22 10:34AM EDT129.009.100.000.000.00-7790.00%
WYNN190524P001300002019-05-22 3:49PM EDT130.0010.100.000.000.00-3544960.00%
WYNN190524P001310002019-05-22 10:42AM EDT131.0011.450.000.000.00-5360.00%
WYNN190524P001320002019-05-22 2:33PM EDT132.0012.150.000.000.00-10800.00%
WYNN190524P001330002019-05-22 1:44PM EDT133.0013.450.000.000.00-10010.00%
WYNN190524P001340002019-05-22 1:44PM EDT134.0014.700.000.000.00-12520.00%
WYNN190524P001350002019-05-22 3:34PM EDT135.0015.000.000.000.00-158120.00%
WYNN190524P001360002019-05-22 2:45PM EDT136.0015.900.000.000.00-16050.00%
WYNN190524P001380002019-05-13 12:30PM EDT138.0017.500.000.000.00-5100.00%
WYNN190524P001390002019-05-21 2:59PM EDT139.0018.400.000.000.00-960.00%
WYNN190524P001410002019-05-13 1:47PM EDT141.0019.950.000.000.00-900.00%
WYNN190524P001430002019-05-13 10:26AM EDT143.0021.300.000.000.00-900.00%
WYNN190524P001440002019-05-13 12:22PM EDT144.0023.400.000.000.00-420.00%
WYNN190524P001470002019-05-07 2:53PM EDT147.0014.600.000.000.00-12500.00%
WYNN190524P001480002019-05-07 3:45PM EDT148.0015.050.000.000.00-13700.00%
WYNN190524P001490002019-05-10 9:33AM EDT149.0019.460.000.000.00-200.00%
WYNN190524P001500002019-05-07 3:44PM EDT150.0016.750.000.000.00--00.00%
WYNN190524P001525002019-05-07 3:50PM EDT152.5018.600.000.000.00--00.00%
WYNN190524P001550002019-05-07 3:40PM EDT155.0021.850.000.000.00--00.00%
WYNN190524P001625002019-05-07 2:14PM EDT162.5028.100.000.000.00--00.00%
WYNN190524P001675002019-05-07 12:50PM EDT167.5031.950.000.000.00--00.00%