WYNN RESORTS Ltd

(NASDAQ: WYNN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
186.62 Up +3.43 +1.87%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.WYNN4IKC095000 102.50 -1.80 -1.73% -0.27 87.750 91.35 3 6
100.000 126.2.WYNN4IKC100000 NA NA NA NA 84.150 85.15 NA NA
105.000 126.2.WYNN4IKC105000 NA NA NA NA 79.150 80.15 NA NA
110.000 126.2.WYNN4IKC110000 NA NA NA NA 74.150 75.15 NA NA
115.000 126.2.WYNN4IKC115000 83.07 +3.27 +4.10% -1.47 69.150 70.15 1 1
120.000 126.2.WYNN4IKC120000 NA NA NA NA 64.150 65.15 NA NA
125.000 126.2.WYNN4IKC125000 69.80 -8.00 -10.28% -1.47 59.150 60.15 2 2
130.000 126.2.WYNN4IKC130000 NA NA NA NA 54.800 57.5 NA NA
135.000 126.2.WYNN4IKC135000 63.14 -4.63 -6.83% -1.47 49.150 50.15 1 1
140.000 126.2.WYNN4IKC140000 NA NA NA NA 44.150 45.15 NA NA
145.000 126.2.WYNN4IKC145000 49.80 +49.80 NA -1.47 39.150 40.15 2 9
150.000 126.2.WYNN4IKC150000 44.60 +44.60 NA -1.47 34.150 35.15 2 1
155.000 126.2.WYNN4IKC155000 NA NA NA NA 29.150 30.15 NA 1
157.500 126.2.WYNN4IKC157500 NA NA NA NA 26.650 27.65 NA NA
160.000 126.2.WYNN4IKC160000 42.34 +2.54 +6.38% -1.47 24.150 25.15 1 4
162.500 126.2.WYNN4IKC162500 23.15 +23.15 NA 0.48 22.000 24.6 NA NA
165.000 126.2.WYNN4IKC165000 39.50 +7.58 +23.75% -1.52 19.300 20.1 1 1
167.500 126.2.WYNN4IKC167500 11.10 +11.10 NA -1.52 16.800 17.6 10 10
170.000 126.2.WYNN4IKC170000 5.90 -12.10 -67.22% 0.83 14.800 17.45 85 116
172.500 126.2.WYNN4IKC172500 6.40 +1.21 +23.31% -1.52 11.800 12.6 4 10
175.000 126.2.WYNN4IKC175000 10.00 +1.50 +17.65% -0.12 9.500 11.5 2 515
177.500 126.2.WYNN4IKC177500 5.50 +2.00 +57.14% 0.58 7.100 9.7 136 261
180.000 126.2.WYNN4IKC180000 7.10 +3.45 +94.52% -1.47 4.600 5.15 29 1,530
182.500 126.2.WYNN4IKC182500 4.40 +2.49 +130.37% -1.15 2.550 2.97 84 693
185.000 126.2.WYNN4IKC185000 2.35 +1.53 +186.59% -0.12 1.120 1.5 93 1,705
187.500 126.2.WYNN4IKC187500 1.30 +0.99 +319.35% 0.59 0.350 0.59 160 564
190.000 126.2.WYNN4IKC190000 0.35 +0.24 +218.18% 0.3 0.070 0.3 330 1,041
192.500 126.2.WYNN4IKC192500 0.08 unch unch 0.16 NA 0.16 11 703
195.000 126.2.WYNN4IKC195000 0.05 +0.02 +66.67% 0.05 NA 0.05 77 3,100
197.500 126.2.WYNN4IKC197500 0.03 +0.02 +200.00% 0.09 NA 0.09 3 340
200.000 126.2.WYNN4IKC200000 0.01 -0.03 -75.00% 0.04 NA 0.04 43 4,741
202.500 126.2.WYNN4IKC202500 0.03 +0.01 +50.00% 0.04 NA 0.04 1 975
205.000 126.2.WYNN4IKC205000 0.02 -0.02 -50.00% 0.1 NA 0.1 92 755
207.500 126.2.WYNN4IKC207500 0.17 -0.09 -34.62% 0.19 NA 0.19 52 74
210.000 126.2.WYNN4IKC210000 0.01 -0.04 -80.00% 0.19 NA 0.19 2 1,913
212.500 126.2.WYNN4IKC212500 0.02 -0.01 -33.33% 0.19 NA 0.19 1 114
215.000 126.2.WYNN4IKC215000 0.04 unch unch 0.16 NA 0.16 10 623
217.500 126.2.WYNN4IKC217500 0.05 +0.03 +150.00% 0.19 NA 0.19 50 93
220.000 126.2.WYNN4IKC220000 0.01 -0.10 -90.91% 0.19 NA 0.19 4 3,324
222.500 126.2.WYNN4IKC222500 0.02 -0.03 -60.00% 0.19 NA 0.19 50 70
225.000 126.2.WYNN4IKC225000 0.04 +0.02 +100.00% 0.1 NA 0.1 10 1,705
227.500 126.2.WYNN4IKC227500 0.16 -0.25 -60.98% 0.19 NA 0.19 30 30
230.000 126.2.WYNN4IKC230000 0.06 +0.04 +200.00% 0.19 NA 0.19 1 2,448
232.500 126.2.WYNN4IKC232500 0.06 -0.11 -64.71% 0.19 NA 0.19 1 11
235.000 126.2.WYNN4IKC235000 0.01 -0.02 -66.67% 0.13 NA 0.13 10 787
237.500 126.2.WYNN4IKC237500 0.01 -0.05 -83.33% 0.19 NA 0.19 2 15
240.000 126.2.WYNN4IKC240000 0.01 unch unch 0.1 NA 0.1 3 20,815
245.000 126.2.WYNN4IKC245000 0.10 +0.04 +66.67% 0.13 NA 0.13 1 152
250.000 126.2.WYNN4IKC250000 0.07 +0.05 +250.00% 0.01 NA 0.01 1 1,681
255.000 126.2.WYNN4IKC255000 0.05 -0.03 -37.50% 0.19 NA 0.19 1 123
260.000 126.2.WYNN4IKC260000 0.01 -0.06 -85.71% 0.13 NA 0.13 11 332
265.000 126.2.WYNN4IKC265000 0.05 -0.41 -89.13% 0.19 NA 0.19 6 50
270.000 126.2.WYNN4IKC270000 0.38 +0.38 NA 0.19 NA 0.19 8 163
275.000 126.2.WYNN4IKC275000 0.06 +0.02 +50.00% 0.19 NA 0.19 12 52
280.000 126.2.WYNN4IKC280000 0.06 unch unch 0.19 NA 0.19 9 109
285.000 126.2.WYNN4IKC285000 0.06 -0.12 -66.67% 0.19 NA 0.19 61 80
290.000 126.2.WYNN4IKC290000 NA NA NA NA NA 0.19 NA 108
295.000 126.2.WYNN4IKC295000 NA NA NA NA NA 0.19 NA 9
300.000 126.2.WYNN4IKC300000 0.07 +0.07 NA 0.07 NA 0.07 1 152
305.000 126.2.WYNN4IKC305000 NA NA NA NA NA 0.19 NA NA
310.000 126.2.WYNN4IKC310000 NA NA NA NA NA 0.19 NA 59
315.000 126.2.WYNN4IKC315000 NA NA NA NA NA 0.13 NA NA
320.000 126.2.WYNN4IKC320000 NA NA NA NA NA 0.19 NA 40
325.000 126.2.WYNN4IKC325000 NA NA NA NA NA 0.19 NA NA
330.000 126.2.WYNN4IKC330000 NA NA NA NA NA 0.19 NA 99
340.000 126.2.WYNN4IKC340000 0.09 +0.09 NA 0.19 NA 0.19 5 86
350.000 126.2.WYNN4IKC350000 0.08 +0.08 NA 0.19 NA 0.19 20 65
360.000 126.2.WYNN4IKC360000 0.07 +0.07 NA 0.19 NA 0.19 20 34
370.000 126.2.WYNN4IKC370000 0.06 +0.06 NA 0.19 NA 0.19 1 36
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.WYNN4UKC095000 NA NA NA NA NA 0.25 NA 46
100.000 126.2.WYNN4UKC100000 NA NA NA NA NA 0.19 NA 23
105.000 126.2.WYNN4UKC105000 NA NA NA NA NA 0.19 NA 17
110.000 126.2.WYNN4UKC110000 0.05 +0.05 NA 0.19 NA 0.19 5 6
115.000 126.2.WYNN4UKC115000 NA NA NA NA NA 0.19 NA 65
120.000 126.2.WYNN4UKC120000 NA NA NA NA NA 0.19 NA 49
125.000 126.2.WYNN4UKC125000 NA NA NA NA NA 0.19 NA 46
130.000 126.2.WYNN4UKC130000 NA NA NA NA NA 0.19 NA 42
135.000 126.2.WYNN4UKC135000 0.05 -0.08 -61.54% 0.19 NA 0.19 1 60
140.000 126.2.WYNN4UKC140000 0.08 +0.03 +60.00% 0.19 NA 0.19 4 37
145.000 126.2.WYNN4UKC145000 0.05 +0.05 NA 0.19 NA 0.19 20 74
150.000 126.2.WYNN4UKC150000 0.05 +0.02 +66.67% 0.19 NA 0.19 11 1,106
155.000 126.2.WYNN4UKC155000 0.23 -0.20 -46.51% 0.08 NA 0.08 1 1,031
157.500 126.2.WYNN4UKC157500 0.07 +0.07 NA 0.19 NA 0.19 3 3
160.000 126.2.WYNN4UKC160000 0.05 unch unch 0.07 NA 0.07 18 1,326
162.500 126.2.WYNN4UKC162500 NA NA NA NA NA 0.13 NA NA
165.000 126.2.WYNN4UKC165000 0.05 -0.03 -37.50% 0.14 NA 0.14 21 1,438
167.500 126.2.WYNN4UKC167500 0.10 +0.04 +66.67% 0.14 NA 0.14 20 93
170.000 126.2.WYNN4UKC170000 0.04 -0.14 -77.78% 0.19 0.010 0.19 158 702
172.500 126.2.WYNN4UKC172500 0.05 -0.02 -28.57% 0.1 NA 0.1 5 1,244
175.000 126.2.WYNN4UKC175000 0.06 -0.02 -25.00% 0.07 0.010 0.07 8 3,299
177.500 126.2.WYNN4UKC177500 0.08 -0.12 -60.00% 0.25 NA 0.25 3 1,735
180.000 126.2.WYNN4UKC180000 0.13 -0.43 -76.79% 0.36 0.150 0.36 33 2,875
182.500 126.2.WYNN4UKC182500 0.50 -0.84 -62.69% 0.74 0.500 0.74 24 614
185.000 126.2.WYNN4UKC185000 1.91 -0.92 -32.51% 0.95 0.730 0.95 101 1,892
187.500 126.2.WYNN4UKC187500 2.70 -1.50 -35.71% 1.30 1.750 2.18 15 915
190.000 126.2.WYNN4UKC190000 6.76 -2.74 -28.84% 2.47 5.350 5.85 211 2,659
192.500 126.2.WYNN4UKC192500 10.90 -1.15 -9.54% 2.37 7.750 8.25 10 872
195.000 126.2.WYNN4UKC195000 12.26 -9.03 -42.41% 2.47 10.050 10.85 113 2,040
197.500 126.2.WYNN4UKC197500 18.53 +2.05 +12.44% 2.47 12.550 13.35 2 201
200.000 126.2.WYNN4UKC200000 17.58 -2.42 -12.10% 2.57 14.900 15.95 47 2,599
202.500 126.2.WYNN4UKC202500 19.20 -3.33 -14.78% 3.02 16.900 18.9 2 88
205.000 126.2.WYNN4UKC205000 22.32 -2.73 -10.90% 2.82 19.600 21.2 15 216
207.500 126.2.WYNN4UKC207500 10.45 -0.85 -7.52% 3.87 21.400 24.75 12 6
210.000 126.2.WYNN4UKC210000 26.70 -6.75 -20.18% 1.82 22.450 25.2 3 1,206
212.500 126.2.WYNN4UKC212500 30.65 +19.28 +169.57% 3.52 26.400 29.4 1 1
215.000 126.2.WYNN4UKC215000 33.21 +1.46 +4.60% 2.47 29.850 30.85 1 496
217.500 126.2.WYNN4UKC217500 19.10 +19.10 NA 2.47 32.350 33.35 9 9
220.000 126.2.WYNN4UKC220000 38.65 -4.86 -11.17% 2.62 34.850 36 1 446
222.500 126.2.WYNN4UKC222500 NA NA NA NA 37.400 38.4 NA NA
225.000 126.2.WYNN4UKC225000 22.76 -1.94 -7.85% 3.02 39.400 41.4 4 33
227.500 126.2.WYNN4UKC227500 NA NA NA NA 42.350 43.35 NA NA
230.000 126.2.WYNN4UKC230000 49.00 +3.99 +8.86% 1.82 42.500 45.2 18 662
232.500 126.2.WYNN4UKC232500 NA NA NA NA 47.350 48.35 NA NA
235.000 126.2.WYNN4UKC235000 28.34 +28.34 NA 3.02 49.400 51.4 1 5
237.500 126.2.WYNN4UKC237500 NA NA NA NA 52.350 53.35 NA NA
240.000 126.2.WYNN4UKC240000 54.87 -1.63 -2.89% 2.17 52.700 55.55 1 34
245.000 126.2.WYNN4UKC245000 28.85 +28.85 NA 3.02 59.400 61.4 10 10
250.000 126.2.WYNN4UKC250000 NA NA NA NA 63.650 66.4 NA 15
255.000 126.2.WYNN4UKC255000 NA NA NA NA 69.400 71.4 NA 11
260.000 126.2.WYNN4UKC260000 NA NA NA NA 73.650 77.25 NA 9
265.000 126.2.WYNN4UKC265000 NA NA NA NA 79.400 81.4 NA NA
270.000 126.2.WYNN4UKC270000 NA NA NA NA 83.800 87.1 NA 1
275.000 126.2.WYNN4UKC275000 NA NA NA NA 89.400 91.4 NA NA
280.000 126.2.WYNN4UKC280000 NA NA NA NA 92.700 95.55 NA 3
285.000 126.2.WYNN4UKC285000 NA NA NA NA 99.400 101.4 NA NA
290.000 126.2.WYNN4UKC290000 NA NA NA NA 103.750 106.5 NA 1
295.000 126.2.WYNN4UKC295000 109.45 +109.45 NA 3.02 109.400 111.4 1 NA
300.000 126.2.WYNN4UKC300000 84.83 +84.83 NA 1.87 112.300 115.25 1 11
305.000 126.2.WYNN4UKC305000 NA NA NA NA 119.350 121.35 NA NA
310.000 126.2.WYNN4UKC310000 NA NA NA NA 124.350 126.35 NA NA
315.000 126.2.WYNN4UKC315000 NA NA NA NA 127.400 130.2 NA NA
320.000 126.2.WYNN4UKC320000 NA NA NA NA 134.850 135.85 NA 10
325.000 126.2.WYNN4UKC325000 NA NA NA NA 137.900 140.95 NA NA
330.000 126.2.WYNN4UKC330000 NA NA NA NA 144.850 145.85 NA 10
340.000 126.2.WYNN4UKC340000 NA NA NA NA 152.400 155.25 NA 20
350.000 126.2.WYNN4UKC350000 NA NA NA NA 164.850 165.85 NA NA
360.000 126.2.WYNN4UKC360000 NA NA NA NA 174.400 176.4 NA NA
370.000 126.2.WYNN4UKC370000 NA NA NA NA 184.850 185.85 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:46 AM ET