NasdaqGS - Delayed Quote USD
Wynn Resorts, Limited (WYNN)
87.75
-0.05
(-0.06%)
At close: 5:10:53 PM EDT
87.82
+0.07
+(0.08%)
After hours: 6:15:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250606C00071000 | 5/7/2025 12:07 PM | 71 | 13.44 | 16.10 | 17.45 | 0.00 | 0.00% | - | 1 | 87.50% |
| WYNN250606C00072000 | 5/8/2025 9:36 AM | 72 | 12.68 | 15.15 | 16.55 | 0.00 | 0.00% | - | 0 | 100.98% |
| WYNN250606C00073000 | 5/29/2025 9:54 AM | 73 | 19.49 | 14.10 | 15.60 | 0.00 | 0.00% | 2 | 2 | 94.92% |
| WYNN250606C00075000 | 5/7/2025 12:07 PM | 75 | 9.68 | 12.20 | 13.40 | 0.00 | 0.00% | - | 1 | 74.22% |
| WYNN250606C00076000 | 5/8/2025 9:36 AM | 76 | 9.09 | 11.15 | 12.45 | 0.00 | 0.00% | - | 0 | 68.75% |
| WYNN250606C00080000 | 6/3/2025 12:31 PM | 80 | 8.10 | 7.20 | 8.45 | -0.72 | -8.16% | 2 | 3 | 50.78% |
| WYNN250606C00081000 | 5/2/2025 10:40 AM | 81 | 4.69 | 8.85 | 10.55 | 0.00 | 0.00% | 1 | 1 | 162.06% |
| WYNN250606C00082000 | 5/28/2025 1:28 PM | 82 | 10.17 | 5.25 | 6.70 | 0.00 | 0.00% | 20 | 23 | 51.37% |
| WYNN250606C00083000 | 5/9/2025 9:30 AM | 83 | 5.00 | 4.40 | 5.55 | 0.00 | 0.00% | 1 | 9 | 69.73% |
| WYNN250606C00084000 | 6/3/2025 12:02 PM | 84 | 4.25 | 2.54 | 4.15 | 0.20 | 4.94% | 70 | 108 | 45.61% |
| WYNN250606C00085000 | 5/9/2025 9:53 AM | 85 | 4.89 | 1.99 | 3.50 | 0.00 | 0.00% | 1 | 1 | 49.90% |
| WYNN250606C00086000 | 6/3/2025 10:26 AM | 86 | 1.50 | 1.24 | 3.00 | -1.02 | -40.48% | 32 | 30 | 55.27% |
| WYNN250606C00087000 | 6/2/2025 3:57 PM | 87 | 0.99 | 1.42 | 1.88 | -0.92 | -48.17% | 34 | 42 | 40.43% |
| WYNN250606C00088000 | 6/3/2025 3:43 PM | 88 | 1.25 | 1.06 | 1.22 | -0.07 | -5.30% | 106 | 62 | 36.52% |
| WYNN250606C00089000 | 6/3/2025 1:45 PM | 89 | 0.77 | 0.45 | 1.35 | -0.14 | -15.38% | 142 | 37 | 51.76% |
| WYNN250606C00090000 | 6/3/2025 3:22 PM | 90 | 0.47 | 0.37 | 0.49 | -0.13 | -21.67% | 541 | 212 | 35.60% |
| WYNN250606C00091000 | 6/3/2025 11:25 AM | 91 | 0.30 | 0.19 | 0.56 | -0.06 | -16.67% | 111 | 82 | 46.00% |
| WYNN250606C00092000 | 6/3/2025 2:52 PM | 92 | 0.15 | 0.11 | 0.18 | -0.06 | -28.57% | 105 | 80 | 36.62% |
| WYNN250606C00093000 | 6/2/2025 2:48 PM | 93 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 148 | 36.72% |
| WYNN250606C00094000 | 6/3/2025 9:42 AM | 94 | 0.05 | 0.00 | 0.07 | -0.06 | -54.55% | 7 | 131 | 39.06% |
| WYNN250606C00095000 | 6/3/2025 2:51 PM | 95 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 4 | 242 | 41.02% |
| WYNN250606C00096000 | 6/2/2025 1:48 PM | 96 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 29 | 83.59% |
| WYNN250606C00097000 | 6/2/2025 1:59 PM | 97 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 61 | 61.33% |
| WYNN250606C00098000 | 6/2/2025 10:05 AM | 98 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 64 | 121 | 95.80% |
| WYNN250606C00098500 | 6/2/2025 9:54 AM | 98.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 18 | 27 | 98.73% |
| WYNN250606C00099000 | 5/30/2025 11:37 AM | 99 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 26 | 62 | 58.20% |
| WYNN250606C00100000 | 6/3/2025 3:33 PM | 100 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 133 | 50.00% |
| WYNN250606C00101000 | 5/23/2025 1:25 PM | 101 | 0.19 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 112.79% |
| WYNN250606C00102000 | 5/30/2025 1:27 PM | 102 | 0.25 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 29 | 118.26% |
| WYNN250606C00103000 | 5/19/2025 3:49 PM | 103 | 0.69 | 0.00 | 1.27 | 0.00 | 0.00% | 61 | 61 | 123.54% |
| WYNN250606C00105000 | 5/21/2025 11:48 AM | 105 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 90 | 62.50% |
| WYNN250606C00106000 | 5/30/2025 11:48 AM | 106 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 121.78% |
| WYNN250606C00109000 | 5/19/2025 3:54 PM | 109 | 0.15 | 0.00 | 0.63 | 0.00 | 0.00% | - | 1 | 130.08% |
| WYNN250606C00110000 | 5/14/2025 12:12 PM | 110 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 98.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250606P00068000 | 5/28/2025 11:32 AM | 68 | 0.68 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 1 | 145.70% |
| WYNN250606P00069000 | 5/28/2025 11:32 AM | 69 | 0.91 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 1 | 124.61% |
| WYNN250606P00070000 | 6/3/2025 2:14 PM | 70 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 1 | 4 | 117.58% |
| WYNN250606P00072000 | 5/30/2025 11:07 AM | 72 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 12 | 82.03% |
| WYNN250606P00073000 | 6/2/2025 11:08 AM | 73 | 0.38 | 0.00 | 0.51 | 0.00 | 0.00% | - | 6 | 114.06% |
| WYNN250606P00075000 | 6/2/2025 11:25 AM | 75 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 33 | 67.19% |
| WYNN250606P00076000 | 6/2/2025 11:25 AM | 76 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 51.56% |
| WYNN250606P00077000 | 6/2/2025 11:24 AM | 77 | 0.25 | 0.00 | 0.51 | 0.00 | 0.00% | 2 | 8 | 87.11% |
| WYNN250606P00078000 | 5/27/2025 2:12 PM | 78 | 0.07 | 0.00 | 0.27 | 0.00 | 0.00% | 3 | 4 | 69.53% |
| WYNN250606P00079000 | 5/27/2025 1:52 PM | 79 | 0.06 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 14 | 87.40% |
| WYNN250606P00080000 | 6/2/2025 3:53 PM | 80 | 0.04 | 0.00 | 1.29 | 0.00 | 0.00% | 16 | 64 | 88.28% |
| WYNN250606P00081000 | 6/2/2025 10:35 AM | 81 | 0.13 | 0.00 | 0.95 | 0.03 | 30.00% | 3 | 34 | 72.27% |
| WYNN250606P00082000 | 6/2/2025 10:20 AM | 82 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 43 | 52.83% |
| WYNN250606P00083000 | 6/3/2025 3:30 PM | 83 | 0.09 | 0.00 | 0.12 | -0.10 | -52.63% | 25 | 19 | 37.70% |
| WYNN250606P00084000 | 6/3/2025 3:38 PM | 84 | 0.14 | 0.00 | 0.24 | -0.11 | -44.00% | 4 | 80 | 38.28% |
| WYNN250606P00085000 | 6/3/2025 3:38 PM | 85 | 0.34 | 0.30 | 0.42 | -0.10 | -22.73% | 139 | 47 | 38.28% |
| WYNN250606P00086000 | 6/3/2025 1:42 PM | 86 | 0.62 | 0.00 | 0.99 | -0.04 | -6.06% | 39 | 50 | 47.56% |
| WYNN250606P00087000 | 6/3/2025 11:17 AM | 87 | 0.97 | 0.00 | 2.17 | -0.01 | -1.02% | 10 | 112 | 69.29% |
| WYNN250606P00088000 | 6/3/2025 12:39 PM | 88 | 1.54 | 1.30 | 1.79 | 0.19 | 14.07% | 27 | 174 | 45.31% |
| WYNN250606P00089000 | 6/3/2025 11:17 AM | 89 | 2.08 | 1.00 | 3.05 | 0.26 | 14.29% | 7 | 339 | 64.31% |
| WYNN250606P00090000 | 6/2/2025 1:43 PM | 90 | 2.40 | 2.09 | 2.84 | 0.00 | 0.00% | 79 | 222 | 38.92% |
| WYNN250606P00091000 | 6/2/2025 1:20 PM | 91 | 3.22 | 1.92 | 3.65 | 0.42 | 15.00% | 1 | 29 | 40.09% |
| WYNN250606P00092000 | 6/3/2025 1:59 PM | 92 | 4.43 | 3.85 | 4.90 | 0.81 | 22.38% | 27 | 72 | 56.93% |
| WYNN250606P00093000 | 6/3/2025 2:03 PM | 93 | 5.69 | 4.80 | 6.05 | 0.59 | 11.57% | 26 | 43 | 69.82% |
| WYNN250606P00094000 | 6/2/2025 2:12 PM | 94 | 6.10 | 5.70 | 6.90 | 0.00 | 0.00% | 2 | 18 | 71.19% |
| WYNN250606P00095000 | 6/2/2025 10:33 AM | 95 | 7.25 | 6.65 | 7.70 | 0.00 | 0.00% | 2 | 80 | 68.85% |
| WYNN250606P00096000 | 6/2/2025 2:12 PM | 96 | 8.36 | 7.65 | 8.85 | 0.00 | 0.00% | 26 | 0 | 82.03% |
| WYNN250606P00097000 | 6/3/2025 1:59 PM | 97 | 9.31 | 8.75 | 9.75 | 6.42 | 222.15% | 26 | 25 | 83.30% |
| WYNN250606P00098000 | 6/3/2025 2:01 PM | 98 | 10.32 | 9.40 | 10.70 | 0.37 | 3.72% | 19 | 22 | 86.43% |
| WYNN250606P00101000 | 6/2/2025 2:12 PM | 101 | 13.35 | 12.80 | 13.55 | 0.00 | 0.00% | 26 | 10 | 92.68% |
Related Tickers
LVS Las Vegas Sands Corp.
42.13
+2.48%
MGM MGM Resorts International
31.96
+2.53%
CZR Caesars Entertainment, Inc.
26.47
+1.42%
PENN PENN Entertainment, Inc.
15.39
+4.13%
RRR Red Rock Resorts, Inc.
49.09
-0.57%
MTN Vail Resorts, Inc.
156.01
-0.10%
MLCO Melco Resorts & Entertainment Limited
6.25
-0.48%
BYD Boyd Gaming Corporation
74.65
+0.40%
VAC Marriott Vacations Worldwide Corporation
65.81
+2.08%
HGV Hilton Grand Vacations Inc.
38.89
+1.91%