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
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN210625C00090000 | 2021-06-14 10:01AM EDT | 90.00 | 35.85 | 32.85 | 36.55 | 0.00 | - | - | 2 | 128.91% |
| WYNN210625C00105000 | 2021-06-07 2:02PM EDT | 105.00 | 18.40 | 18.80 | 20.95 | -5.10 | -21.70% | 4 | 8 | 84.38% |
| WYNN210625C00110000 | 2021-06-17 9:48AM EDT | 110.00 | 19.00 | 13.00 | 16.35 | 0.00 | - | 20 | 22 | 57.03% |
| WYNN210625C00115000 | 2021-06-15 3:48PM EDT | 115.00 | 11.63 | 9.05 | 11.05 | 0.00 | - | 1 | 15 | 52.39% |
| WYNN210625C00116000 | 2021-05-17 12:11AM EDT | 116.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN210625C00117000 | 2021-06-16 1:20PM EDT | 117.00 | 8.05 | 6.95 | 9.45 | 0.00 | - | 5 | 3 | 72.75% |
| WYNN210625C00118000 | 2021-06-14 10:47AM EDT | 118.00 | 6.90 | 6.80 | 7.45 | -0.20 | -2.82% | 1 | 15 | 48.83% |
| WYNN210625C00119000 | 2021-06-16 11:47AM EDT | 119.00 | 7.45 | 5.40 | 7.40 | 0.00 | - | 1 | 1 | 61.33% |
| WYNN210625C00120000 | 2021-06-18 2:17PM EDT | 120.00 | 5.60 | 4.80 | 6.10 | -0.35 | -5.88% | 115 | 276 | 50.85% |
| WYNN210625C00121000 | 2021-06-18 3:53PM EDT | 121.00 | 4.33 | 4.40 | 4.85 | -0.82 | -15.92% | 32 | 209 | 41.31% |
| WYNN210625C00122000 | 2021-06-18 2:15PM EDT | 122.00 | 4.21 | 3.80 | 4.00 | -0.34 | -7.47% | 208 | 68 | 38.18% |
| WYNN210625C00123000 | 2021-06-18 3:54PM EDT | 123.00 | 3.50 | 3.10 | 3.50 | -0.20 | -5.41% | 49 | 35 | 39.80% |
| WYNN210625C00124000 | 2021-06-18 3:49PM EDT | 124.00 | 2.70 | 2.54 | 2.94 | -0.47 | -14.83% | 30 | 85 | 39.55% |
| WYNN210625C00125000 | 2021-06-18 3:37PM EDT | 125.00 | 2.30 | 2.10 | 2.38 | -0.33 | -12.55% | 311 | 403 | 38.48% |
| WYNN210625C00126000 | 2021-06-18 3:27PM EDT | 126.00 | 1.88 | 1.70 | 1.95 | -0.23 | -10.90% | 226 | 277 | 38.43% |
| WYNN210625C00127000 | 2021-06-18 3:18PM EDT | 127.00 | 1.55 | 1.34 | 1.59 | -0.27 | -14.84% | 194 | 186 | 38.55% |
| WYNN210625C00128000 | 2021-06-18 3:58PM EDT | 128.00 | 1.20 | 1.04 | 1.18 | -0.26 | -17.81% | 1,367 | 1,063 | 36.99% |
| WYNN210625C00129000 | 2021-06-18 3:30PM EDT | 129.00 | 0.95 | 0.80 | 0.91 | -0.18 | -15.93% | 78 | 109 | 36.74% |
| WYNN210625C00130000 | 2021-06-18 3:48PM EDT | 130.00 | 0.70 | 0.61 | 0.67 | -0.18 | -20.45% | 907 | 1,752 | 36.13% |
| WYNN210625C00131000 | 2021-06-18 3:57PM EDT | 131.00 | 0.51 | 0.48 | 0.59 | -0.24 | -32.00% | 202 | 159 | 38.09% |
| WYNN210625C00132000 | 2021-06-18 3:30PM EDT | 132.00 | 0.44 | 0.36 | 0.44 | -0.13 | -22.81% | 91 | 151 | 37.89% |
| WYNN210625C00133000 | 2021-06-18 3:39PM EDT | 133.00 | 0.31 | 0.28 | 0.33 | -0.14 | -31.11% | 113 | 324 | 37.94% |
| WYNN210625C00134000 | 2021-06-18 2:05PM EDT | 134.00 | 0.22 | 0.22 | 0.27 | -0.10 | -31.25% | 93 | 386 | 38.87% |
| WYNN210625C00135000 | 2021-06-18 2:38PM EDT | 135.00 | 0.21 | 0.17 | 0.21 | -0.07 | -25.00% | 79 | 252 | 39.36% |
| WYNN210625C00136000 | 2021-06-18 3:50PM EDT | 136.00 | 0.19 | 0.14 | 0.17 | -0.12 | -38.71% | 337 | 99 | 40.23% |
| WYNN210625C00137000 | 2021-06-18 2:30PM EDT | 137.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 54 | 111 | 41.70% |
| WYNN210625C00138000 | 2021-06-18 12:01PM EDT | 138.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 6 | 92 | 42.97% |
| WYNN210625C00139000 | 2021-06-18 3:59PM EDT | 139.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 37 | 120 | 43.95% |
| WYNN210625C00140000 | 2021-06-18 3:56PM EDT | 140.00 | 0.10 | 0.08 | 0.18 | -0.20 | -66.67% | 203 | 182 | 50.78% |
| WYNN210625C00141000 | 2021-06-16 11:41AM EDT | 141.00 | 0.17 | 0.08 | 0.09 | 0.00 | - | 2 | 24 | 46.88% |
| WYNN210625C00142000 | 2021-06-16 3:45PM EDT | 142.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 20 | 80 | 49.22% |
| WYNN210625C00143000 | 2021-06-17 3:21PM EDT | 143.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 21 | 45 | 50.39% |
| WYNN210625C00144000 | 2021-06-16 12:29PM EDT | 144.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 6 | 42 | 51.37% |
| WYNN210625C00145000 | 2021-06-18 3:41PM EDT | 145.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 14 | 85 | 52.15% |
| WYNN210625C00146000 | 2021-06-14 3:06PM EDT | 146.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1 | 7 | 54.10% |
| WYNN210625C00150000 | 2021-06-18 12:41PM EDT | 150.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 273 | 60.16% |
| WYNN210625C00155000 | 2021-06-16 10:26AM EDT | 155.00 | 0.07 | 0.04 | 0.19 | 0.00 | - | 10 | 63 | 77.93% |
| WYNN210625C00160000 | 2021-06-14 1:55PM EDT | 160.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 70 | 74.22% |
| WYNN210625C00165000 | 2021-06-18 1:01PM EDT | 165.00 | 0.06 | 0.02 | 0.04 | -0.28 | -82.35% | 21 | 2 | 80.86% |
| WYNN210625C00175000 | 2021-06-16 1:30PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 85.94% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN210625P00075000 | 2021-06-07 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 15 | 27 | 177.34% |
| WYNN210625P00080000 | 2021-05-17 12:11AM EDT | 80.00 | 0.35 | 0.00 | 1.67 | 0.00 | - | - | 1 | 211.52% |
| WYNN210625P00095000 | 2021-06-08 11:16AM EDT | 95.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 108.98% |
| WYNN210625P00100000 | 2021-06-18 12:41PM EDT | 100.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 27 | 83.01% |
| WYNN210625P00105000 | 2021-06-18 12:41PM EDT | 105.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 2 | 74 | 54.30% |
| WYNN210625P00110000 | 2021-06-18 11:16AM EDT | 110.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 28 | 238 | 53.32% |
| WYNN210625P00111000 | 2021-06-18 1:56PM EDT | 111.00 | 0.09 | 0.04 | 0.22 | +0.03 | +50.00% | 8 | 14 | 52.93% |
| WYNN210625P00112000 | 2021-06-18 1:24PM EDT | 112.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 7 | 46 | 51.07% |
| WYNN210625P00113000 | 2021-06-18 3:51PM EDT | 113.00 | 0.18 | 0.11 | 0.17 | +0.03 | +20.00% | 26 | 51 | 43.75% |
| WYNN210625P00114000 | 2021-06-18 3:11PM EDT | 114.00 | 0.21 | 0.12 | 0.21 | -0.09 | -30.00% | 60 | 29 | 42.48% |
| WYNN210625P00115000 | 2021-06-18 3:41PM EDT | 115.00 | 0.23 | 0.16 | 0.24 | +0.06 | +35.29% | 97 | 180 | 40.43% |
| WYNN210625P00116000 | 2021-06-18 3:38PM EDT | 116.00 | 0.29 | 0.23 | 0.37 | +0.03 | +11.54% | 62 | 1,053 | 41.50% |
| WYNN210625P00117000 | 2021-06-18 3:46PM EDT | 117.00 | 0.36 | 0.34 | 0.42 | +0.08 | +28.57% | 277 | 425 | 39.26% |
| WYNN210625P00118000 | 2021-06-18 3:46PM EDT | 118.00 | 0.48 | 0.43 | 0.53 | +0.13 | +37.14% | 83 | 310 | 38.23% |
| WYNN210625P00119000 | 2021-06-18 3:52PM EDT | 119.00 | 0.63 | 0.59 | 0.68 | +0.09 | +16.67% | 202 | 153 | 37.45% |
| WYNN210625P00120000 | 2021-06-18 3:56PM EDT | 120.00 | 0.80 | 0.77 | 0.86 | +0.13 | +19.40% | 362 | 285 | 36.62% |
| WYNN210625P00121000 | 2021-06-18 3:42PM EDT | 121.00 | 1.01 | 0.99 | 1.10 | +0.09 | +9.78% | 103 | 293 | 36.06% |
| WYNN210625P00122000 | 2021-06-18 3:54PM EDT | 122.00 | 1.27 | 1.20 | 1.46 | +0.13 | +11.40% | 107 | 186 | 36.62% |
| WYNN210625P00123000 | 2021-06-18 3:54PM EDT | 123.00 | 1.71 | 1.59 | 1.79 | +0.31 | +22.14% | 101 | 121 | 35.74% |
| WYNN210625P00124000 | 2021-06-18 3:54PM EDT | 124.00 | 2.11 | 1.97 | 2.24 | +0.39 | +22.67% | 127 | 171 | 35.77% |
| WYNN210625P00125000 | 2021-06-18 3:59PM EDT | 125.00 | 2.70 | 2.50 | 2.74 | +0.51 | +23.29% | 141 | 381 | 35.55% |
| WYNN210625P00126000 | 2021-06-18 3:36PM EDT | 126.00 | 3.20 | 3.10 | 3.35 | +0.34 | +11.89% | 33 | 120 | 36.04% |
| WYNN210625P00127000 | 2021-06-18 3:44PM EDT | 127.00 | 3.70 | 3.75 | 4.00 | +0.35 | +10.45% | 25 | 94 | 36.23% |
| WYNN210625P00128000 | 2021-06-18 2:08PM EDT | 128.00 | 4.45 | 4.40 | 4.90 | +0.35 | +8.54% | 36 | 114 | 39.62% |
| WYNN210625P00129000 | 2021-06-18 3:48PM EDT | 129.00 | 5.29 | 5.15 | 5.60 | +0.49 | +10.21% | 33 | 82 | 39.11% |
| WYNN210625P00130000 | 2021-06-18 3:47PM EDT | 130.00 | 6.09 | 5.90 | 6.30 | +1.04 | +20.59% | 99 | 96 | 37.55% |
| WYNN210625P00131000 | 2021-06-18 2:07PM EDT | 131.00 | 6.82 | 6.60 | 7.10 | +2.82 | +70.50% | 1 | 41 | 36.96% |
| WYNN210625P00132000 | 2021-06-18 2:17PM EDT | 132.00 | 7.61 | 7.70 | 8.10 | +0.96 | +14.44% | 6 | 48 | 40.43% |
| WYNN210625P00133000 | 2021-06-18 10:36AM EDT | 133.00 | 9.07 | 8.40 | 9.15 | +3.72 | +69.53% | 62 | 40 | 45.12% |
| WYNN210625P00134000 | 2021-06-18 2:44PM EDT | 134.00 | 9.69 | 8.45 | 10.45 | +1.29 | +15.36% | 3 | 27 | 55.57% |
| WYNN210625P00135000 | 2021-06-17 1:34PM EDT | 135.00 | 11.73 | 10.25 | 10.85 | +2.68 | +29.61% | 16 | 48 | 42.53% |
| WYNN210625P00136000 | 2021-06-17 11:01AM EDT | 136.00 | 9.25 | 10.80 | 12.45 | 0.00 | - | 2 | 41 | 62.45% |
| WYNN210625P00137000 | 2021-06-14 10:19AM EDT | 137.00 | 9.60 | 11.55 | 13.40 | 0.00 | - | 13 | 25 | 64.55% |
| WYNN210625P00138000 | 2021-05-18 10:10AM EDT | 138.00 | 9.40 | 11.05 | 14.65 | -4.00 | -29.85% | 2 | 1 | 73.83% |
| WYNN210625P00140000 | 2021-06-16 3:42PM EDT | 140.00 | 16.30 | 14.05 | 16.55 | +1.55 | +10.51% | 5 | 28 | 77.88% |
| WYNN210625P00145000 | 2021-05-28 11:15AM EDT | 145.00 | 13.65 | 18.70 | 22.20 | 0.00 | - | 1 | 0 | 108.89% |
| WYNN210625P00155000 | 2021-05-21 11:56AM EDT | 155.00 | 27.17 | 28.65 | 32.30 | 0.00 | - | 1 | 0 | 140.33% |
© 2021 Verizon Media. All rights reserved.
