WYNN - Wynn Resorts, Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171222C001050002017-11-03 10:56PM EST105.0045.1543.4546.750.00-100.00%
WYNN171222C001200002017-12-04 4:22PM EST120.0036.1536.6540.350.00-400.00%
WYNN171222C001350002017-11-10 11:55PM EST135.0017.7319.2520.000.00-110.00%
WYNN171222C001400002017-11-17 11:45PM EST140.0013.1512.3013.900.00-10100.00%
WYNN171222C001450002017-12-15 2:08PM EST145.0021.3519.5021.80+9.57+81.24%14290.14%
WYNN171222C001460002017-11-28 12:46PM EST146.0013.8511.2511.80+5.45+64.88%330.00%
WYNN171222C001470002017-12-04 11:21AM EST147.0018.0018.9019.250.00-41262.11%
WYNN171222C001480002017-11-10 11:55PM EST148.007.859.109.550.00-110.00%
WYNN171222C001490002017-12-13 1:39PM EST149.0016.0216.8517.350.00-5561.13%
WYNN171222C001500002017-12-15 2:07PM EST150.0016.2915.9516.25+2.29+16.36%164853.61%
WYNN171222C001525002017-12-15 2:45PM EST152.5013.3913.4513.85+5.54+70.57%74550.59%
WYNN171222C001550002017-12-15 3:56PM EST155.0011.1210.9011.50+0.38+3.54%56347.66%
WYNN171222C001575002017-12-15 3:32PM EST157.508.708.558.85+0.60+7.41%126935.30%
WYNN171222C001600002017-12-15 2:45PM EST160.006.216.156.45+0.56+9.91%2718729.79%
WYNN171222C001625002017-12-15 2:45PM EST162.504.074.104.30+0.32+8.53%69950427.05%
WYNN171222C001650002017-12-15 3:57PM EST165.002.402.402.47+0.10+4.35%29560724.73%
WYNN171222C001675002017-12-15 3:59PM EST167.501.211.111.21+0.06+5.22%26897823.80%
WYNN171222C001700002017-12-15 3:56PM EST170.000.510.460.52-0.12-19.05%59653723.88%
WYNN171222C001725002017-12-15 3:40PM EST172.500.230.190.23-0.06-20.69%3425325.24%
WYNN171222C001750002017-12-15 1:29PM EST175.000.100.050.10-0.12-54.55%25426.66%
WYNN171222C001775002017-12-15 11:46PM EST177.500.100.020.100.00-101032.23%
WYNN171222C001800002017-12-11 10:19AM EST180.000.120.000.130.00-21439.45%
WYNN171222C001850002017-11-10 11:55PM EST185.000.140.120.210.00-6652.25%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WYNN171222P001200002017-12-15 11:46PM EST120.000.030.000.040.00-100100103.91%
WYNN171222P001250002017-12-14 2:23PM EST125.000.010.000.040.00-101192.19%
WYNN171222P001300002017-12-11 10:54AM EST130.000.060.000.040.00-274980.47%
WYNN171222P001350002017-12-13 11:52AM EST135.000.020.000.040.00-34668.75%
WYNN171222P001360002017-12-11 3:58PM EST136.000.030.000.040.00-2966.80%
WYNN171222P001370002017-11-22 12:37PM EST137.000.260.170.410.00-819395.31%
WYNN171222P001380002017-12-11 12:50PM EST138.000.040.000.040.00-12062.50%
WYNN171222P001390002017-12-01 3:47PM EST139.000.300.160.33-0.07-18.92%3486.52%
WYNN171222P001400002017-12-13 10:46AM EST140.000.020.000.040.00-15757.81%
WYNN171222P001410002017-12-13 1:45PM EST141.000.010.000.040.00-7655.86%
WYNN171222P001420002017-11-22 10:05AM EST142.000.680.341.030.00-12397.46%
WYNN171222P001430002017-12-13 12:46PM EST143.000.050.000.040.00-5751.56%
WYNN171222P001440002017-12-14 11:27AM EST144.000.030.000.040.00-64353.91%
WYNN171222P001450002017-12-12 11:36AM EST145.000.070.010.040.00-46551.56%
WYNN171222P001460002017-12-13 1:45PM EST146.000.060.000.040.00-72049.22%
WYNN171222P001470002017-12-13 1:15PM EST147.000.050.000.050.00-55748.44%
WYNN171222P001480002017-12-07 2:11PM EST148.000.490.380.49-0.74-60.16%207468.80%
WYNN171222P001490002017-12-12 12:55PM EST149.000.110.000.050.00-1111843.75%
WYNN171222P001500002017-12-15 9:31AM EST150.000.050.000.05-0.05-50.00%332841.41%
WYNN171222P001525002017-12-15 12:23PM EST152.500.060.020.07-0.05-45.45%5737637.50%
WYNN171222P001550002017-12-15 3:50PM EST155.000.080.050.09-0.13-61.90%10590432.81%
WYNN171222P001575002017-12-15 3:40PM EST157.500.150.120.17-0.19-55.88%5730630.18%
WYNN171222P001600002017-12-15 3:50PM EST160.000.290.260.31-0.33-53.23%12423227.10%
WYNN171222P001625002017-12-15 3:59PM EST162.500.640.600.69-0.51-44.35%33651325.73%
WYNN171222P001650002017-12-15 3:53PM EST165.001.421.311.42-0.74-34.26%50212524.46%
WYNN171222P001675002017-12-15 3:48PM EST167.502.632.542.73-1.02-27.95%27312324.46%
WYNN171222P001700002017-12-15 11:46PM EST170.005.604.304.55-1.75-24.31%907324.95%
WYNN171222P001725002017-12-15 11:46PM EST172.508.605.108.150.00-341352.34%