WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180420C001200002018-03-10 12:56AM EDT120.0067.9054.4056.750.00-210.00%
WYNN180420C001350002018-03-13 2:07PM EDT135.0055.8039.6041.900.00-150.00%
WYNN180420C001400002018-03-16 9:35AM EDT140.0047.4034.7037.250.00-40480.00%
WYNN180420C001450002018-04-19 10:22AM EDT145.0047.0844.4048.90+1.88+4.16%29750.00%
WYNN180420C001500002018-04-19 12:54PM EDT150.0040.9039.5042.25-2.75-6.30%160206.74%
WYNN180420C001550002018-04-19 10:22AM EDT155.0037.1034.3038.80+2.06+5.88%242256.06%
WYNN180420C001600002018-04-19 9:35AM EDT160.0032.8629.5032.20-0.66-1.97%2372158.40%
WYNN180420C001625002018-04-12 3:26PM EDT162.5024.3919.3023.500.00-1410.00%
WYNN180420C001650002018-04-19 3:13PM EDT165.0026.2024.4527.15-2.35-8.23%21,257133.69%
WYNN180420C001675002018-04-05 2:51PM EDT167.5014.7010.9514.250.00-21220.00%
WYNN180420C001700002018-04-19 11:18AM EDT170.0021.1419.6022.20-2.01-8.68%78685114.84%
WYNN180420C001725002018-04-16 10:20AM EDT172.5015.0017.1021.000.00-1082149.90%
WYNN180420C001750002018-04-19 3:53PM EDT175.0016.4914.6517.20-1.56-8.64%648593.02%
WYNN180420C001775002018-04-18 3:14PM EDT177.5016.0012.2515.900.00-17343119.82%
WYNN180420C001800002018-04-19 3:42PM EDT180.0011.679.6012.25-1.91-14.06%201,90972.66%
WYNN180420C001825002018-04-19 3:59PM EDT182.508.409.059.65-2.95-25.99%91,26357.67%
WYNN180420C001850002018-04-19 3:45PM EDT185.006.725.957.15-1.12-14.29%1,1867,02446.09%
WYNN180420C001875002018-04-19 3:44PM EDT187.504.004.004.75-1.99-33.22%1011,00136.38%
WYNN180420C001900002018-04-19 3:59PM EDT190.002.521.952.52-1.03-29.01%3892,95527.64%
WYNN180420C001925002018-04-19 3:57PM EDT192.500.820.670.95-0.91-52.60%2,86684923.49%
WYNN180420C001950002018-04-19 3:59PM EDT195.000.150.150.28-0.69-82.14%6,30412,30823.44%
WYNN180420C001975002018-04-19 3:25PM EDT197.500.050.020.10-0.39-88.64%5988526.27%
WYNN180420C002000002018-04-19 3:39PM EDT200.000.020.010.04-0.13-86.67%2181,99729.30%
WYNN180420C002025002018-04-19 10:22AM EDT202.500.060.000.10-0.07-53.85%3118442.48%
WYNN180420C002050002018-04-18 10:13AM EDT205.000.050.000.010.00-621035.94%
WYNN180420C002075002018-04-12 2:00PM EDT207.500.140.010.480.00-576267.97%
WYNN180420C002100002018-04-19 12:41PM EDT210.000.020.000.11-0.03-60.00%143658.59%
WYNN180420C002125002018-03-29 11:00AM EDT212.500.260.070.38+0.10+62.50%15282.13%
WYNN180420C002150002018-04-19 3:53PM EDT215.000.190.000.18+0.02+11.76%33276.56%
WYNN180420C002200002018-04-18 9:52AM EDT220.000.110.000.020.00-147668.75%
WYNN180420C002250002018-03-26 12:23PM EDT225.000.080.000.590.00-1217122.85%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN180420P001200002018-04-18 11:58AM EDT120.000.010.000.100.00-284249.22%
WYNN180420P001250002018-04-09 3:49PM EDT125.000.030.000.020.00-1203193.75%
WYNN180420P001300002018-04-10 3:16PM EDT130.000.050.001.370.00-10196311.13%
WYNN180420P001350002018-04-12 10:01AM EDT135.000.030.000.440.00-12334233.59%
WYNN180420P001400002018-04-18 11:12AM EDT140.000.010.000.020.00-5421146.88%
WYNN180420P001450002018-04-19 1:48PM EDT145.000.010.000.02-0.01-50.00%101246131.25%
WYNN180420P001500002018-04-19 10:54AM EDT150.000.020.000.130.00-11631143.75%
WYNN180420P001550002018-04-19 1:02PM EDT155.000.010.000.05-0.02-66.67%11,210112.50%
WYNN180420P001575002018-04-13 1:46PM EDT157.500.050.000.15-0.06-54.55%2562120.31%
WYNN180420P001600002018-04-19 3:52PM EDT160.000.010.000.11-0.01-50.00%251,199107.03%
WYNN180420P001625002018-04-19 10:28AM EDT162.500.020.000.07-0.01-33.33%338893.75%
WYNN180420P001650002018-04-19 2:52PM EDT165.000.020.000.130.00-321,04792.97%
WYNN180420P001675002018-04-19 11:46AM EDT167.500.010.000.01-0.01-50.00%334462.50%
WYNN180420P001700002018-04-19 3:03PM EDT170.000.020.010.06-0.02-50.00%311,44870.31%
WYNN180420P001725002018-04-18 1:51PM EDT172.500.020.000.110.00-19660467.19%
WYNN180420P001750002018-04-19 3:52PM EDT175.000.040.010.04-0.01-20.00%861,31753.13%
WYNN180420P001775002018-04-19 1:16PM EDT177.500.040.010.07-0.02-33.33%5181153.13%
WYNN180420P001800002018-04-19 3:26PM EDT180.000.070.000.12-0.02-22.22%1552,56849.41%
WYNN180420P001825002018-04-19 12:57PM EDT182.500.060.050.080.00-8364037.31%
WYNN180420P001850002018-04-19 3:49PM EDT185.000.090.110.14-0.08-47.06%1,0261,48532.32%
WYNN180420P001875002018-04-19 3:25PM EDT187.500.230.190.29-0.08-25.81%5559727.88%
WYNN180420P001900002018-04-19 3:55PM EDT190.000.660.300.77-0.09-12.00%78083725.68%
WYNN180420P001925002018-04-19 3:35PM EDT192.501.641.461.87+0.14+9.33%21723424.76%
WYNN180420P001950002018-04-19 3:46PM EDT195.003.573.153.75+1.02+40.00%1910926.71%
WYNN180420P001975002018-04-19 4:36PM EDT197.504.873.706.400.00-21142.38%
WYNN180420P002000002018-04-17 11:46AM EDT200.009.306.408.800.00-48950.10%
WYNN180420P002025002018-03-23 11:49PM EDT202.5022.3026.5528.900.00-52377.15%
WYNN180420P002100002018-04-19 12:00PM EDT210.0018.4815.9019.05-7.57-29.06%2597.27%
WYNN180420P002200002018-03-10 12:56AM EDT220.0032.8543.4545.950.00-40468.58%