NasdaqGS - Delayed Quote • USD
Wynn Resorts, Limited (WYNN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00075000 | 5/2/2024 7:17 PM | 75 | 20.46 | 19.90 | 22.25 | 0.00 | 0.00% | - | 0 | 125.10% |
| WYNN240524C00080000 | 4/30/2024 7:13 PM | 80 | 13.22 | 14.90 | 18.00 | 0.00 | 0.00% | - | 10 | 131.20% |
| WYNN240524C00085000 | 4/25/2024 2:20 PM | 85 | 12.50 | 10.10 | 13.00 | 0.00 | 0.00% | - | 0 | 101.07% |
| WYNN240524C00088000 | 5/1/2024 2:07 PM | 88 | 7.20 | 7.50 | 10.05 | 0.00 | 0.00% | - | 0 | 84.33% |
| WYNN240524C00090000 | 5/15/2024 7:59 PM | 90 | 7.65 | 6.55 | 8.00 | 0.00 | 0.00% | 50 | 50 | 70.61% |
| WYNN240524C00092000 | 5/17/2024 7:50 PM | 92 | 4.75 | 4.65 | 5.85 | -1.00 | -17.39% | 23 | 20 | 54.35% |
| WYNN240524C00093000 | 5/17/2024 2:07 PM | 93 | 4.55 | 3.85 | 4.20 | 0.10 | 2.25% | 50 | 70 | 31.69% |
| WYNN240524C00094000 | 5/16/2024 7:48 PM | 94 | 3.38 | 2.66 | 3.55 | 0.00 | 0.00% | 20 | 34 | 34.67% |
| WYNN240524C00095000 | 5/17/2024 7:50 PM | 95 | 2.20 | 2.28 | 2.50 | -0.85 | -27.87% | 816 | 143 | 27.00% |
| WYNN240524C00096000 | 5/17/2024 7:43 PM | 96 | 1.65 | 1.61 | 1.71 | -0.34 | -17.09% | 66 | 160 | 23.98% |
| WYNN240524C00097000 | 5/17/2024 7:52 PM | 97 | 1.07 | 1.05 | 1.14 | -0.41 | -27.70% | 290 | 184 | 23.19% |
| WYNN240524C00098000 | 5/17/2024 7:59 PM | 98 | 0.64 | 0.65 | 0.71 | -0.31 | -32.63% | 369 | 394 | 22.71% |
| WYNN240524C00099000 | 5/17/2024 7:44 PM | 99 | 0.40 | 0.36 | 0.41 | -0.20 | -33.33% | 904 | 264 | 22.32% |
| WYNN240524C00100000 | 5/17/2024 7:58 PM | 100 | 0.21 | 0.18 | 0.23 | -0.12 | -36.36% | 216 | 651 | 22.36% |
| WYNN240524C00101000 | 5/17/2024 5:49 PM | 101 | 0.13 | 0.09 | 0.13 | -0.24 | -64.86% | 12 | 146 | 22.85% |
| WYNN240524C00102000 | 5/17/2024 7:16 PM | 102 | 0.09 | 0.05 | 0.08 | -0.09 | -50.00% | 18 | 127 | 23.93% |
| WYNN240524C00103000 | 5/17/2024 2:57 PM | 103 | 0.08 | 0.01 | 0.18 | -0.06 | -42.86% | 1 | 1,665 | 32.91% |
| WYNN240524C00104000 | 5/17/2024 7:40 PM | 104 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 1 | 32 | 30.66% |
| WYNN240524C00105000 | 5/15/2024 4:33 PM | 105 | 0.07 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 75 | 28.71% |
| WYNN240524C00106000 | 5/17/2024 7:14 PM | 106 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 27 | 44 | 42.58% |
| WYNN240524C00107000 | 5/17/2024 6:49 PM | 107 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 28 | 41 | 38.28% |
| WYNN240524C00108000 | 5/17/2024 5:51 PM | 108 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 11 | 36.91% |
| WYNN240524C00109000 | 5/16/2024 4:42 PM | 109 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 48 | 51.76% |
| WYNN240524C00110000 | 5/14/2024 7:19 PM | 110 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 119 | 51.76% |
| WYNN240524C00111000 | 5/7/2024 7:58 PM | 111 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 70.80% |
| WYNN240524C00112000 | 5/16/2024 4:33 PM | 112 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 74.22% |
| WYNN240524C00113000 | 5/17/2024 1:30 PM | 113 | 0.01 | 0.00 | 0.30 | -0.14 | -93.33% | 20 | 33 | 63.87% |
| WYNN240524C00114000 | 5/10/2024 6:36 PM | 114 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 22 | 80.86% |
| WYNN240524C00115000 | 5/17/2024 7:49 PM | 115 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 13 | 86 | 95.70% |
| WYNN240524C00116000 | 4/8/2024 2:07 PM | 116 | 1.85 | 0.00 | 2.14 | 0.00 | 0.00% | - | 10 | 114.84% |
| WYNN240524C00120000 | 5/6/2024 4:13 PM | 120 | 0.20 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 4 | 111.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00075000 | 5/8/2024 5:10 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2 | 65.63% |
| WYNN240524P00080000 | 5/10/2024 5:51 PM | 80 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 74 | 108.11% |
| WYNN240524P00081000 | 5/10/2024 5:50 PM | 81 | 0.05 | 0.00 | 1.28 | 0.00 | 0.00% | - | 1 | 103.03% |
| WYNN240524P00085000 | 5/17/2024 7:48 PM | 85 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 121 | 12 | 46.88% |
| WYNN240524P00086000 | 4/30/2024 7:43 PM | 86 | 1.24 | 0.01 | 1.29 | 0.00 | 0.00% | - | 2 | 76.76% |
| WYNN240524P00087000 | 5/16/2024 1:30 PM | 87 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 357 | 48.63% |
| WYNN240524P00088000 | 5/16/2024 4:12 PM | 88 | 0.11 | 0.02 | 0.18 | 0.00 | 0.00% | 1 | 103 | 46.29% |
| WYNN240524P00089000 | 5/10/2024 6:17 PM | 89 | 0.14 | 0.01 | 0.55 | 0.00 | 0.00% | 7 | 58 | 57.32% |
| WYNN240524P00090000 | 5/17/2024 3:12 PM | 90 | 0.05 | 0.02 | 0.45 | -0.05 | -50.00% | 4 | 197 | 48.68% |
| WYNN240524P00091000 | 5/13/2024 3:39 PM | 91 | 0.16 | 0.03 | 0.29 | 0.00 | 0.00% | 146 | 161 | 37.89% |
| WYNN240524P00092000 | 5/17/2024 7:02 PM | 92 | 0.07 | 0.06 | 0.21 | -0.05 | -41.67% | 31 | 674 | 29.98% |
| WYNN240524P00093000 | 5/17/2024 7:26 PM | 93 | 0.12 | 0.12 | 0.17 | -0.13 | -52.00% | 41 | 88 | 23.73% |
| WYNN240524P00094000 | 5/17/2024 7:58 PM | 94 | 0.28 | 0.24 | 0.29 | -0.02 | -6.67% | 79 | 199 | 22.85% |
| WYNN240524P00095000 | 5/17/2024 7:58 PM | 95 | 0.48 | 0.44 | 0.50 | -0.05 | -9.43% | 282 | 1,412 | 22.41% |
| WYNN240524P00096000 | 5/17/2024 7:48 PM | 96 | 0.80 | 0.72 | 0.79 | -0.02 | -2.44% | 192 | 131 | 21.44% |
| WYNN240524P00097000 | 5/17/2024 7:54 PM | 97 | 1.27 | 1.16 | 1.24 | 0.05 | 4.10% | 153 | 250 | 21.14% |
| WYNN240524P00098000 | 5/17/2024 7:34 PM | 98 | 1.87 | 1.74 | 1.82 | 0.05 | 2.75% | 98 | 118 | 20.66% |
| WYNN240524P00099000 | 5/17/2024 6:28 PM | 99 | 2.41 | 2.44 | 2.69 | 0.19 | 8.56% | 27 | 89 | 23.98% |
| WYNN240524P00100000 | 5/17/2024 6:32 PM | 100 | 3.20 | 2.95 | 3.65 | 0.36 | 12.68% | 27 | 161 | 28.37% |
| WYNN240524P00101000 | 5/17/2024 2:22 PM | 101 | 3.92 | 4.05 | 4.55 | -4.98 | -55.96% | 8 | 18 | 30.42% |
| WYNN240524P00102000 | 5/17/2024 6:30 PM | 102 | 5.05 | 4.40 | 5.75 | -1.93 | -27.65% | 16 | 24 | 40.92% |
| WYNN240524P00103000 | 5/17/2024 6:32 PM | 103 | 6.00 | 5.25 | 6.60 | 0.41 | 7.33% | 18 | 3 | 40.92% |
| WYNN240524P00104000 | 5/17/2024 6:28 PM | 104 | 7.03 | 5.45 | 7.65 | 0.53 | 8.15% | 16 | 14 | 46.88% |
| WYNN240524P00105000 | 5/9/2024 5:20 PM | 105 | 8.35 | 6.30 | 8.70 | 0.00 | 0.00% | 2 | 2 | 52.73% |
| WYNN240524P00106000 | 5/9/2024 1:39 PM | 106 | 10.10 | 8.10 | 9.65 | 0.00 | 0.00% | 16 | 17 | 55.08% |
| WYNN240524P00107000 | 5/17/2024 6:30 PM | 107 | 10.02 | 9.20 | 10.65 | -1.75 | -14.87% | 16 | 37 | 58.98% |
| WYNN240524P00110000 | 4/12/2024 7:15 PM | 110 | 10.09 | 12.00 | 15.60 | 0.00 | 0.00% | 1 | 8 | 76.03% |
| WYNN240524P00111000 | 5/8/2024 7:42 PM | 111 | 15.59 | 12.30 | 14.65 | 0.00 | 0.00% | 16 | 15 | 73.73% |
Related Tickers
LVS Las Vegas Sands Corp.
47.03
+0.88%
MGM MGM Resorts International
41.03
-1.49%
CZR Caesars Entertainment, Inc.
35.52
+0.59%
PENN PENN Entertainment, Inc.
15.93
-0.06%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
BYD Boyd Gaming Corporation
55.01
-0.11%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
BALY Bally's Corporation
13.12
+0.85%
1128.HK Wynn Macau, Limited
8.260
+0.24%
MTN Vail Resorts, Inc.
204.36
+0.18%