WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN190726C000980002019-06-18 2:46PM EDT98.0024.9734.8539.100.00-10130.27%
WYNN190726C001000002019-06-18 2:46PM EDT100.0023.1032.8537.100.00-10123.24%
WYNN190726C001020002019-06-17 12:09AM EDT102.0017.2532.2036.000.00--0165.04%
WYNN190726C001100002019-07-18 12:45PM EDT110.0025.6022.6027.100.00-1481.45%
WYNN190726C001140002019-07-11 10:41AM EDT114.0016.0618.6022.850.00-1758.59%
WYNN190726C001150002019-07-01 11:01AM EDT115.0019.1617.9021.750.00-32464.65%
WYNN190726C001160002019-07-03 11:55AM EDT116.0018.6016.5520.850.00-11350.20%
WYNN190726C001170002019-07-08 10:50AM EDT117.0015.8515.6019.900.00-41953.13%
WYNN190726C001180002019-07-15 10:23AM EDT118.0017.7014.5018.800.00-130112.16%
WYNN190726C001190002019-07-09 9:38AM EDT119.0014.7013.7018.000.00-312354.30%
WYNN190726C001200002019-07-18 9:49AM EDT120.0016.0613.2016.850.00-55659.08%
WYNN190726C001210002019-07-01 3:43PM EDT121.0012.4511.7516.000.00-1142102.30%
WYNN190726C001220002019-07-18 9:49AM EDT122.0014.1610.9514.850.00-51794.82%
WYNN190726C001230002019-07-10 11:43AM EDT123.008.0510.0513.850.00-36890.19%
WYNN190726C001240002019-07-12 2:00PM EDT124.009.718.7013.000.00-72388.18%
WYNN190726C001250002019-07-19 12:02PM EDT125.0012.258.1511.95+1.60+15.02%43982.54%
WYNN190726C001260002019-07-19 10:28AM EDT126.0010.307.5011.00-3.41-24.87%26678.56%
WYNN190726C001270002019-07-12 10:44AM EDT127.006.447.5010.000.00-1351.86%
WYNN190726C001280002019-07-19 10:57AM EDT128.008.256.808.80-0.65-7.30%72765.55%
WYNN190726C001290002019-07-19 12:02PM EDT129.007.075.957.75-3.81-35.02%63559.81%
WYNN190726C001300002019-07-19 2:31PM EDT130.005.905.256.00-0.47-7.38%3237042.99%
WYNN190726C001310002019-07-19 3:47PM EDT131.004.864.455.90+0.06+1.25%52951.78%
WYNN190726C001320002019-07-19 3:56PM EDT132.004.053.704.50-0.43-9.60%914640.60%
WYNN190726C001330002019-07-19 3:48PM EDT133.003.343.153.95-0.46-12.11%398641.31%
WYNN190726C001340002019-07-19 3:55PM EDT134.002.732.563.10-0.47-14.69%478937.23%
WYNN190726C001350002019-07-19 3:56PM EDT135.002.192.022.70-0.41-15.77%14537238.55%
WYNN190726C001360002019-07-19 3:47PM EDT136.001.811.382.43-0.37-16.97%21730240.89%
WYNN190726C001370002019-07-19 3:41PM EDT137.001.491.191.44-0.07-4.49%14116632.47%
WYNN190726C001380002019-07-19 3:53PM EDT138.001.030.861.72-0.31-23.13%7016041.33%
WYNN190726C001390002019-07-19 3:45PM EDT139.000.790.711.53-0.16-16.84%745243.04%
WYNN190726C001400002019-07-19 3:47PM EDT140.000.530.400.60-0.14-20.90%28425231.32%
WYNN190726C001410002019-07-19 3:35PM EDT141.000.420.140.62-0.49-53.85%246635.21%
WYNN190726C001420002019-07-19 3:49PM EDT142.000.270.051.13-0.21-43.75%239448.44%
WYNN190726C001430002019-07-19 2:13PM EDT143.000.220.031.44-0.15-40.54%26457.59%
WYNN190726C001440002019-07-19 11:51AM EDT144.000.200.060.22-0.16-44.44%75033.74%
WYNN190726C001450002019-07-19 3:56PM EDT145.000.080.070.11-0.20-71.43%85741731.35%
WYNN190726C001460002019-07-19 11:28AM EDT146.000.130.001.22+0.02+18.18%119050.73%
WYNN190726C001500002019-07-19 2:44PM EDT150.000.060.000.22-0.01-14.29%338948.63%
WYNN190726C001550002019-07-16 10:10AM EDT155.000.100.000.350.00-205157.32%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN190726P000800002019-07-01 9:58AM EDT80.000.080.000.010.00-12121.88%
WYNN190726P000850002019-06-17 3:50PM EDT85.000.050.010.750.00--5183.79%
WYNN190726P000900002019-07-01 9:35AM EDT90.000.200.000.010.00-11396.88%
WYNN190726P000950002019-07-16 2:28PM EDT95.000.630.000.570.00-210137.70%
WYNN190726P000980002019-06-19 1:02PM EDT98.000.600.000.570.00-48127.15%
WYNN190726P000985002019-07-12 2:39PM EDT98.500.040.000.490.00-24122.07%
WYNN190726P000990002019-06-21 1:30PM EDT99.000.560.000.490.00-11120.41%
WYNN190726P001000002019-07-18 9:59AM EDT100.000.010.000.490.00-1237116.99%
WYNN190726P001010002019-07-09 3:51PM EDT101.000.090.000.420.00-13110.74%
WYNN190726P001020002019-07-19 10:16AM EDT102.000.010.030.42-0.07-87.50%13108.79%
WYNN190726P001030002019-07-09 1:42PM EDT103.000.120.000.550.00-11109.38%
WYNN190726P001040002019-07-16 9:30AM EDT104.000.050.000.500.00-4199104.30%
WYNN190726P001050002019-07-16 3:59PM EDT105.000.290.000.630.00-271105.47%
WYNN190726P001060002019-07-08 9:44AM EDT106.000.350.000.550.00-2399.51%
WYNN190726P001070002019-07-01 9:30AM EDT107.000.390.000.550.00-2296.29%
WYNN190726P001080002019-06-28 1:23PM EDT108.001.210.001.660.00-3113118.95%
WYNN190726P001090002019-07-05 10:34AM EDT109.000.300.002.130.00-300123.10%
WYNN190726P001100002019-07-09 3:03PM EDT110.000.200.001.070.00-22299.80%
WYNN190726P001110002019-07-02 3:53PM EDT111.000.330.002.140.00-21115.23%
WYNN190726P001120002019-07-08 10:46AM EDT112.000.260.000.630.00-1982.42%
WYNN190726P001130002019-07-16 9:58AM EDT113.000.010.000.440.00-3573.63%
WYNN190726P001140002019-06-12 11:10AM EDT114.005.900.030.300.00-3466.89%
WYNN190726P001150002019-07-17 9:30AM EDT115.000.040.030.580.00-45072.27%
WYNN190726P001160002019-07-08 1:36PM EDT116.000.510.000.530.00-1466.99%
WYNN190726P001170002019-07-15 10:12AM EDT117.000.100.000.500.00-2563.09%
WYNN190726P001180002019-07-17 11:01AM EDT118.000.110.010.610.00-304662.89%
WYNN190726P001190002019-07-08 9:40AM EDT119.000.890.000.460.00-11555.96%
WYNN190726P001200002019-07-18 3:08PM EDT120.000.040.010.470.00-149153.32%
WYNN190726P001210002019-07-15 11:20AM EDT121.000.190.010.560.00-35352.25%
WYNN190726P001220002019-07-16 2:28PM EDT122.000.190.010.540.00-101757.86%
WYNN190726P001230002019-07-15 11:21AM EDT123.000.220.010.430.00-17017050.98%
WYNN190726P001240002019-07-19 3:07PM EDT124.000.110.060.92-0.60-84.51%138660.25%
WYNN190726P001250002019-07-19 3:23PM EDT125.000.130.011.29-0.07-35.00%1934650.05%
WYNN190726P001260002019-07-19 12:14PM EDT126.000.160.100.27-0.07-30.43%336535.79%
WYNN190726P001270002019-07-19 3:23PM EDT127.000.260.001.00-0.12-31.58%571,56349.90%
WYNN190726P001280002019-07-19 12:14PM EDT128.000.320.070.96-0.13-28.89%1017544.97%
WYNN190726P001290002019-07-19 3:21PM EDT129.000.480.250.93-0.08-14.29%2811740.21%
WYNN190726P001300002019-07-19 3:10PM EDT130.000.650.631.20-0.15-18.75%17328640.53%
WYNN190726P001310002019-07-19 3:53PM EDT131.000.890.841.02-0.43-32.58%1110232.98%
WYNN190726P001320002019-07-19 12:14PM EDT132.000.951.102.22-0.35-26.92%184645.90%
WYNN190726P001330002019-07-19 3:55PM EDT133.001.551.481.81+0.11+7.64%493234.50%
WYNN190726P001340002019-07-19 3:46PM EDT134.001.841.863.05-0.02-1.08%31653245.36%
WYNN190726P001350002019-07-19 3:57PM EDT135.002.382.302.61+0.06+2.59%2101,18832.64%
WYNN190726P001360002019-07-19 10:03AM EDT136.002.372.412.62-0.29-10.90%2128425.00%
WYNN190726P001370002019-07-19 10:24AM EDT137.002.573.204.30-0.78-23.28%12339.70%
WYNN190726P001380002019-07-18 11:35AM EDT138.004.553.503.750.00-55320.24%
WYNN190726P001390002019-07-19 3:48PM EDT139.004.834.555.20+0.18+3.87%41632.18%
WYNN190726P001400002019-07-19 3:12PM EDT140.005.505.256.050.00-11714033.25%
WYNN190726P001410002019-07-17 1:50PM EDT141.005.554.608.450.00-141960.35%
WYNN190726P001420002019-07-17 1:50PM EDT142.006.355.458.950.00-13256.49%
WYNN190726P001430002019-07-16 12:11PM EDT143.004.656.4010.300.00-303766.11%
WYNN190726P001440002019-07-16 9:52AM EDT144.005.307.959.850.00--142.04%
WYNN190726P001450002019-07-17 10:58AM EDT145.008.508.4012.500.00-93577.05%
WYNN190726P001460002019-07-16 12:15PM EDT146.007.009.4011.550.00--4538.09%
WYNN190726P001500002019-07-11 9:33AM EDT150.0019.0413.1017.500.00--094.75%