Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Wynn Resorts, Limited (WYNN)

Compare
90.79
-2.68
(-2.87%)
At close: February 21 at 4:00:00 PM EST
90.73
-0.03
(-0.03%)
After hours: February 21 at 7:57:15 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN250228C00070000 2/14/2025 11:27 AM 70 18.40 18.75 22.85 0.00 0.00% - 1 85.94%
WYNN250228C00073000 2/21/2025 1:39 PM 73 17.75 15.85 19.80 5.17 41.10% 1 2 83.98%
WYNN250228C00074000 2/20/2025 10:46 AM 74 18.95 15.20 18.70 0.00 0.00% 1 2 100.78%
WYNN250228C00075000 2/21/2025 3:08 PM 75 15.35 15.05 16.90 7.85 104.67% 245 85 97.85%
WYNN250228C00076000 2/11/2025 10:14 AM 76 3.85 13.00 16.55 0.00 0.00% - 2 173.34%
WYNN250228C00077000 2/21/2025 3:08 PM 77 12.75 11.80 15.75 2.05 19.16% 75 40 172.31%
WYNN250228C00078000 2/21/2025 3:08 PM 78 12.70 10.80 14.75 0.35 2.83% 75 39 163.77%
WYNN250228C00079000 2/21/2025 3:08 PM 79 11.85 9.80 13.75 -0.55 -4.44% 45 23 155.27%
WYNN250228C00080000 2/21/2025 3:08 PM 80 9.85 8.85 12.40 -3.75 -27.57% 217 74 134.96%
WYNN250228C00081000 2/21/2025 3:56 PM 81 9.80 8.15 11.05 -2.20 -18.33% 51 27 114.60%
WYNN250228C00082000 2/21/2025 3:08 PM 82 8.25 8.40 9.70 -0.05 -0.60% 69 32 64.16%
WYNN250228C00083000 2/21/2025 1:59 PM 83 7.82 7.55 8.40 1.82 30.33% 40 34 53.61%
WYNN250228C00084000 2/21/2025 12:38 PM 84 8.35 4.90 8.80 0.53 6.78% 100 130 113.77%
WYNN250228C00085000 2/21/2025 2:01 PM 85 5.90 4.00 7.40 0.10 1.72% 2 121 93.41%
WYNN250228C00086000 2/21/2025 3:28 PM 86 4.52 3.15 6.95 -2.79 -38.17% 45 60 99.90%
WYNN250228C00087000 2/20/2025 10:02 AM 87 5.80 3.15 4.50 0.00 0.00% 501 1,119 50.10%
WYNN250228C00088000 2/21/2025 2:55 PM 88 3.14 2.85 3.70 -2.06 -39.62% 6 118 48.05%
WYNN250228C00089000 2/21/2025 2:01 PM 89 2.92 2.73 3.15 -1.53 -34.38% 555 83 50.93%
WYNN250228C00090000 2/21/2025 3:58 PM 90 2.29 2.09 2.43 -1.25 -35.31% 317 606 47.66%
WYNN250228C00091000 2/21/2025 3:58 PM 91 1.86 1.52 1.96 -1.30 -41.14% 116 1,303 48.63%
WYNN250228C00092000 2/21/2025 3:51 PM 92 1.27 1.06 1.34 -1.11 -46.64% 138 164 44.14%
WYNN250228C00093000 2/21/2025 2:54 PM 93 0.82 0.69 1.00 -1.08 -56.84% 750 413 44.43%
WYNN250228C00094000 2/21/2025 3:50 PM 94 0.67 0.61 0.75 -0.96 -58.90% 122 214 45.22%
WYNN250228C00095000 2/21/2025 3:57 PM 95 0.50 0.44 0.58 -0.46 -47.92% 167 495 46.73%
WYNN250228C00096000 2/21/2025 3:30 PM 96 0.33 0.24 0.39 -0.52 -61.18% 143 216 46.00%
WYNN250228C00097000 2/21/2025 3:49 PM 97 0.27 0.21 0.27 -0.29 -51.79% 177 47 46.19%
WYNN250228C00098000 2/21/2025 1:29 PM 98 0.18 0.12 0.19 -0.17 -48.57% 298 56 46.68%
WYNN250228C00099000 2/21/2025 2:24 PM 99 0.12 0.09 0.15 0.12 - 11 26 48.63%
WYNN250228C00100000 2/21/2025 3:47 PM 100 0.08 0.08 0.09 -0.10 -55.56% 617 385 47.66%
WYNN250228C00101000 2/20/2025 3:57 PM 101 0.14 0.00 0.15 0.14 - - 46 50.00%
WYNN250228C00102000 2/18/2025 2:49 PM 102 0.09 0.00 0.89 0.09 - - 12 79.20%
WYNN250228C00103000 2/18/2025 12:37 PM 103 0.12 0.00 0.47 0.12 - - 219 71.68%
WYNN250228C00104000 2/18/2025 12:40 PM 104 0.10 0.00 2.14 0.10 - - 12 115.04%
WYNN250228C00105000 2/20/2025 2:09 PM 105 0.07 0.00 2.14 0.00 0.00% 1 12 120.17%
WYNN250228C00110000 2/14/2025 9:44 AM 110 0.01 0.00 0.05 0.00 0.00% - 7 69.53%
WYNN250228C00115000 2/18/2025 10:51 AM 115 0.03 0.00 2.13 0.03 - - 1 165.63%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WYNN250228P00060000 2/13/2025 3:52 PM 60 0.15 0.00 2.13 0.00 0.00% 18 22 272.46%
WYNN250228P00065000 2/13/2025 3:52 PM 65 0.23 0.00 2.13 0.00 0.00% 8 11 230.37%
WYNN250228P00069000 2/11/2025 2:51 PM 69 0.47 0.00 0.50 0.00 0.00% - 50 139.84%
WYNN250228P00070000 2/20/2025 1:19 PM 70 0.01 0.00 2.13 0.00 0.00% 4 79 190.53%
WYNN250228P00071000 2/20/2025 10:32 AM 71 0.02 0.00 2.13 0.00 0.00% 1 56 182.81%
WYNN250228P00072000 2/14/2025 10:05 AM 72 0.11 0.00 2.14 0.00 0.00% - 13 175.39%
WYNN250228P00073000 2/21/2025 10:44 AM 73 0.01 0.04 0.07 0.00 0.00% 10 75 88.67%
WYNN250228P00074000 2/19/2025 10:47 AM 74 0.01 0.00 2.14 0.00 0.00% 6 56 160.16%
WYNN250228P00075000 2/21/2025 2:28 PM 75 0.02 0.02 2.17 0.00 0.00% 3 73 153.71%
WYNN250228P00076000 2/20/2025 10:25 AM 76 0.09 0.00 2.14 0.00 0.00% 1 80 145.02%
WYNN250228P00077000 2/20/2025 12:17 PM 77 0.02 0.00 2.14 0.00 0.00% 9 73 137.50%
WYNN250228P00078000 2/21/2025 11:51 AM 78 0.04 0.02 2.15 -0.06 -60.00% 1 65 130.66%
WYNN250228P00079000 2/18/2025 12:35 PM 79 0.03 0.03 2.15 0.00 0.00% 24 54 123.34%
WYNN250228P00080000 2/21/2025 3:58 PM 80 0.11 0.08 0.14 0.04 57.14% 99 77 62.89%
WYNN250228P00081000 2/19/2025 2:01 PM 81 0.07 0.04 1.39 0.00 0.00% 13 38 93.26%
WYNN250228P00082000 2/21/2025 3:55 PM 82 0.14 0.14 0.17 0.04 40.00% 25 26 56.64%
WYNN250228P00083000 2/21/2025 3:59 PM 83 0.22 0.14 0.72 0.13 144.44% 7 33 67.09%
WYNN250228P00084000 2/21/2025 3:35 PM 84 0.31 0.22 0.34 0.23 287.50% 569 29 53.42%
WYNN250228P00085000 2/21/2025 3:35 PM 85 0.41 0.29 0.48 0.27 192.86% 41 87 52.25%
WYNN250228P00086000 2/21/2025 3:55 PM 86 0.48 0.45 0.55 0.31 182.35% 76 171 50.20%
WYNN250228P00087000 2/21/2025 3:27 PM 87 0.89 0.63 0.73 0.69 345.00% 174 93 50.68%
WYNN250228P00088000 2/21/2025 3:57 PM 88 0.93 0.86 0.99 0.60 181.82% 244 46 50.20%
WYNN250228P00089000 2/21/2025 3:59 PM 89 1.29 1.01 1.31 0.79 158.00% 1,094 86 49.66%
WYNN250228P00090000 2/21/2025 3:57 PM 90 1.63 1.41 1.71 0.92 129.58% 70 140 49.32%
WYNN250228P00091000 2/21/2025 3:04 PM 91 2.65 2.05 2.19 1.79 208.14% 11 100 49.07%
WYNN250228P00092000 2/21/2025 3:45 PM 92 2.92 2.61 2.76 2.92 - 2,041 286 49.17%
WYNN250228P00093000 2/21/2025 2:59 PM 93 4.00 2.07 3.75 2.33 139.52% 27 44 58.01%
WYNN250228P00094000 2/20/2025 3:16 PM 94 2.45 3.65 4.30 2.45 - - 21 54.59%
WYNN250228P00095000 2/21/2025 1:24 PM 95 4.90 4.70 5.55 4.90 - 1 22 56.93%
WYNN250228P00096000 2/21/2025 1:10 PM 96 5.77 5.45 6.05 -2.78 -32.51% 6 2 51.47%
WYNN250228P00099000 2/18/2025 2:51 PM 99 7.15 6.60 10.55 7.15 - - 2 60.64%
WYNN250228P00100000 2/18/2025 3:33 PM 100 8.35 8.95 10.55 0.00 0.00% 21 61 73.54%
WYNN250228P00101000 2/21/2025 1:10 PM 101 10.52 8.90 12.45 10.52 - 6 0 75.29%

Related Tickers

LVS Las Vegas Sands Corp.
44.02
-2.11%
 
MGM MGM Resorts International
36.00
-6.01%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MTN Vail Resorts, Inc.
158.47
-0.12%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
BALY Bally's Corporation
16.25
-6.23%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%