WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN191122C00075000 | 2019-11-15 10:38AM EST | 75.00 | 42.74 | 44.40 | 46.25 | 0.00 | - | - | 0 | 222.27% |
| WYNN191122C00090000 | 2019-11-12 3:07PM EST | 90.00 | 30.81 | 29.25 | 31.30 | 0.00 | - | 3 | 0 | 137.50% |
| WYNN191122C00105000 | 2019-11-12 2:43PM EST | 105.00 | 16.02 | 14.35 | 16.15 | 0.00 | - | 8 | 0 | 69.14% |
| WYNN191122C00106000 | 2019-10-15 1:49PM EST | 106.00 | 11.75 | 9.80 | 12.90 | 0.00 | - | - | 0 | 0.00% |
| WYNN191122C00107000 | 2019-11-18 9:34AM EST | 107.00 | 9.39 | 12.40 | 14.25 | -1.70 | -15.33% | 10 | 0 | 67.97% |
| WYNN191122C00108000 | 2019-11-18 9:34AM EST | 108.00 | 8.45 | 11.25 | 13.20 | -4.55 | -35.00% | 10 | 0 | 54.10% |
| WYNN191122C00110000 | 2019-11-15 9:35AM EST | 110.00 | 9.00 | 9.30 | 10.55 | 0.00 | - | 1 | 0 | 66.99% |
| WYNN191122C00111000 | 2019-11-13 2:57PM EST | 111.00 | 8.15 | 7.10 | 9.90 | 0.00 | - | 1 | 0 | 75.29% |
| WYNN191122C00112000 | 2019-11-12 2:41PM EST | 112.00 | 9.05 | 7.35 | 8.60 | 0.00 | - | 6 | 0 | 58.74% |
| WYNN191122C00113000 | 2019-11-18 10:40AM EST | 113.00 | 5.25 | 7.10 | 7.45 | +0.28 | +5.63% | 61 | 0 | 47.36% |
| WYNN191122C00114000 | 2019-11-18 3:04PM EST | 114.00 | 6.15 | 6.05 | 6.55 | +1.65 | +36.67% | 7 | 0 | 46.24% |
| WYNN191122C00115000 | 2019-11-18 1:18PM EST | 115.00 | 4.39 | 5.30 | 5.55 | +0.84 | +23.66% | 22 | 0 | 40.87% |
| WYNN191122C00116000 | 2019-11-18 3:53PM EST | 116.00 | 4.45 | 4.40 | 4.70 | +1.60 | +56.14% | 163 | 0 | 39.89% |
| WYNN191122C00117000 | 2019-11-18 3:10PM EST | 117.00 | 3.55 | 3.70 | 3.85 | +1.26 | +55.02% | 61 | 0 | 37.70% |
| WYNN191122C00118000 | 2019-11-18 3:57PM EST | 118.00 | 2.94 | 2.95 | 3.10 | +1.16 | +65.17% | 297 | 0 | 36.77% |
| WYNN191122C00119000 | 2019-11-18 3:51PM EST | 119.00 | 2.30 | 2.29 | 2.40 | +1.17 | +103.54% | 136 | 0 | 35.35% |
| WYNN191122C00120000 | 2019-11-18 3:59PM EST | 120.00 | 1.76 | 1.72 | 1.80 | +0.83 | +89.25% | 1,946 | 0 | 34.38% |
| WYNN191122C00121000 | 2019-11-18 3:58PM EST | 121.00 | 1.21 | 1.23 | 1.29 | +0.57 | +89.06% | 582 | 0 | 33.40% |
| WYNN191122C00122000 | 2019-11-18 3:58PM EST | 122.00 | 0.85 | 0.85 | 0.90 | +0.40 | +88.89% | 253 | 0 | 32.91% |
| WYNN191122C00123000 | 2019-11-18 3:59PM EST | 123.00 | 0.60 | 0.56 | 0.63 | +0.25 | +71.43% | 137 | 0 | 33.20% |
| WYNN191122C00124000 | 2019-11-18 3:35PM EST | 124.00 | 0.34 | 0.35 | 0.41 | +0.11 | +47.83% | 158 | 0 | 32.91% |
| WYNN191122C00125000 | 2019-11-18 3:53PM EST | 125.00 | 0.21 | 0.22 | 0.26 | +0.09 | +75.00% | 108 | 0 | 32.81% |
| WYNN191122C00126000 | 2019-11-18 3:20PM EST | 126.00 | 0.10 | 0.12 | 0.16 | +0.02 | +25.00% | 101 | 0 | 32.81% |
| WYNN191122C00127000 | 2019-11-18 3:43PM EST | 127.00 | 0.08 | 0.06 | 0.11 | -0.09 | -52.94% | 13 | 0 | 33.79% |
| WYNN191122C00128000 | 2019-11-18 1:39PM EST | 128.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 11 | 0 | 35.16% |
| WYNN191122C00129000 | 2019-11-18 1:54PM EST | 129.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 0 | 34.38% |
| WYNN191122C00130000 | 2019-11-18 2:08PM EST | 130.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 45 | 0 | 37.50% |
| WYNN191122C00131000 | 2019-11-14 2:51PM EST | 131.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 0 | 45.31% |
| WYNN191122C00132000 | 2019-11-18 1:59PM EST | 132.00 | 0.01 | 0.00 | 0.11 | -0.08 | -88.89% | 10 | 0 | 51.37% |
| WYNN191122C00133000 | 2019-11-08 10:12AM EST | 133.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 53.71% |
| WYNN191122C00134000 | 2019-11-06 11:48AM EST | 134.00 | 1.05 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 54.69% |
| WYNN191122C00135000 | 2019-11-06 3:45PM EST | 135.00 | 0.74 | 0.00 | 0.03 | 0.00 | - | 32 | 0 | 50.00% |
| WYNN191122C00136000 | 2019-11-18 10:37AM EST | 136.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 10 | 0 | 54.69% |
| WYNN191122C00137000 | 2019-11-18 10:37AM EST | 137.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 53.91% |
| WYNN191122C00138000 | 2019-11-18 12:09AM EST | 138.00 | 0.04 | - | 0.10 | 0.00 | - | - | 0 | 69.14% |
| WYNN191122C00140000 | 2019-11-08 3:09PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 61.72% |
| WYNN191122C00145000 | 2019-11-06 2:22PM EST | 145.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 8 | 0 | 76.95% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN191122P00075000 | 2019-11-12 10:01AM EST | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 235.55% |
| WYNN191122P00080000 | 2019-10-28 9:10AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 172.66% |
| WYNN191122P00085000 | 2019-10-16 11:34AM EST | 85.00 | 0.43 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 123.44% |
| WYNN191122P00090000 | 2019-11-11 1:48PM EST | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 117.19% |
| WYNN191122P00095000 | 2019-11-11 10:25AM EST | 95.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 97.66% |
| WYNN191122P00098000 | 2019-11-04 3:14PM EST | 98.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 16 | 0 | 85.94% |
| WYNN191122P00099000 | 2019-11-08 3:10PM EST | 99.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 82.03% |
| WYNN191122P00100000 | 2019-11-14 11:27AM EST | 100.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 78.52% |
| WYNN191122P00101000 | 2019-11-12 11:14AM EST | 101.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 75.00% |
| WYNN191122P00102000 | 2019-11-07 10:02AM EST | 102.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 71.09% |
| WYNN191122P00103000 | 2019-11-14 10:52AM EST | 103.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 67.19% |
| WYNN191122P00104000 | 2019-11-15 3:43PM EST | 104.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 63.67% |
| WYNN191122P00105000 | 2019-11-14 3:49PM EST | 105.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 60.16% |
| WYNN191122P00106000 | 2019-11-14 2:46PM EST | 106.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 57.42% |
| WYNN191122P00107000 | 2019-11-15 3:28PM EST | 107.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 90 | 0 | 53.52% |
| WYNN191122P00108000 | 2019-11-18 9:34AM EST | 108.00 | 0.16 | 0.00 | 0.09 | +0.04 | +33.33% | 1 | 0 | 50.00% |
| WYNN191122P00109000 | 2019-11-18 10:37AM EST | 109.00 | 0.07 | 0.00 | 0.06 | -0.10 | -58.82% | 27 | 0 | 48.44% |
| WYNN191122P00110000 | 2019-11-18 10:55AM EST | 110.00 | 0.12 | 0.02 | 0.07 | -0.11 | -47.83% | 191 | 0 | 45.70% |
| WYNN191122P00111000 | 2019-11-18 12:54PM EST | 111.00 | 0.12 | 0.04 | 0.09 | -0.16 | -57.14% | 37 | 0 | 43.75% |
| WYNN191122P00112000 | 2019-11-18 3:48PM EST | 112.00 | 0.09 | 0.07 | 0.11 | -0.34 | -79.07% | 101 | 0 | 41.31% |
| WYNN191122P00113000 | 2019-11-18 2:47PM EST | 113.00 | 0.13 | 0.12 | 0.14 | -0.45 | -77.59% | 47 | 0 | 39.06% |
| WYNN191122P00114000 | 2019-11-18 2:47PM EST | 114.00 | 0.20 | 0.18 | 0.20 | -0.61 | -75.31% | 153 | 0 | 37.89% |
| WYNN191122P00115000 | 2019-11-18 3:53PM EST | 115.00 | 0.29 | 0.26 | 0.30 | -0.75 | -72.12% | 116 | 0 | 37.21% |
| WYNN191122P00116000 | 2019-11-18 3:58PM EST | 116.00 | 0.43 | 0.40 | 0.44 | -0.91 | -67.91% | 589 | 0 | 36.62% |
| WYNN191122P00117000 | 2019-11-18 3:54PM EST | 117.00 | 0.62 | 0.57 | 0.63 | -1.08 | -63.53% | 171 | 0 | 35.94% |
| WYNN191122P00118000 | 2019-11-18 3:28PM EST | 118.00 | 0.92 | 0.84 | 0.90 | -1.27 | -57.99% | 101 | 0 | 35.62% |
| WYNN191122P00119000 | 2019-11-18 3:58PM EST | 119.00 | 1.21 | 1.15 | 1.22 | -1.28 | -51.41% | 85 | 0 | 34.74% |
| WYNN191122P00120000 | 2019-11-18 3:59PM EST | 120.00 | 1.60 | 1.56 | 1.66 | -1.72 | -51.81% | 39 | 0 | 34.57% |
| WYNN191122P00121000 | 2019-11-18 3:53PM EST | 121.00 | 2.18 | 2.06 | 2.19 | -1.93 | -46.96% | 21 | 0 | 34.40% |
| WYNN191122P00122000 | 2019-11-18 3:51PM EST | 122.00 | 2.74 | 2.65 | 2.79 | -2.21 | -44.65% | 36 | 0 | 33.79% |
| WYNN191122P00123000 | 2019-11-18 3:52PM EST | 123.00 | 3.50 | 3.35 | 3.50 | -2.11 | -37.61% | 40 | 0 | 33.69% |
| WYNN191122P00124000 | 2019-11-15 2:25PM EST | 124.00 | 6.26 | 4.10 | 4.35 | 0.00 | - | 17 | 0 | 35.50% |
| WYNN191122P00125000 | 2019-11-18 3:53PM EST | 125.00 | 5.20 | 4.90 | 5.20 | -2.35 | -31.13% | 1 | 0 | 36.04% |
| WYNN191122P00126000 | 2019-11-18 10:05AM EST | 126.00 | 8.35 | 5.80 | 6.25 | +0.15 | +1.83% | 2 | 0 | 42.53% |
| WYNN191122P00127000 | 2019-11-18 10:36AM EST | 127.00 | 8.95 | 6.55 | 7.30 | -0.26 | -2.82% | 4 | 0 | 48.93% |
| WYNN191122P00128000 | 2019-11-18 11:35AM EST | 128.00 | 9.80 | 7.70 | 8.20 | -0.41 | -4.02% | 4 | 0 | 49.71% |
| WYNN191122P00129000 | 2019-11-11 3:53PM EST | 129.00 | 8.65 | 7.65 | 10.45 | 0.00 | - | 1 | 0 | 91.89% |
| WYNN191122P00130000 | 2019-11-14 9:35AM EST | 130.00 | 11.10 | 9.40 | 10.50 | 0.00 | - | 12 | 0 | 69.68% |
| WYNN191122P00131000 | 2019-11-07 9:58AM EST | 131.00 | 6.60 | 10.15 | 11.80 | 0.00 | - | 2 | 0 | 84.08% |
| WYNN191122P00132000 | 2019-11-08 3:17PM EST | 132.00 | 8.00 | 10.55 | 14.00 | 0.00 | - | 2 | 0 | 69.58% |
| WYNN191122P00133000 | 2019-11-07 9:54AM EST | 133.00 | 7.50 | 11.90 | 13.70 | 0.00 | - | - | 0 | 89.94% |
| WYNN191122P00134000 | 2019-11-08 9:56AM EST | 134.00 | 10.25 | 13.05 | 14.70 | 0.00 | - | 1 | 0 | 94.29% |
| WYNN191122P00135000 | 2019-11-07 2:27PM EST | 135.00 | 10.05 | 13.20 | 16.70 | 0.00 | - | 7 | 0 | 60.16% |
| WYNN191122P00136000 | 2019-11-07 9:58AM EST | 136.00 | 10.60 | 14.85 | 17.80 | 0.00 | - | - | 0 | 87.50% |
| WYNN191122P00140000 | 2019-11-04 2:19PM EST | 140.00 | 15.03 | 18.10 | 22.05 | 0.00 | - | - | 0 | 86.91% |