WYNN RESORTS Ltd

(NASDAQ: WYNN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
208.00 Up +3.00 +1.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.WYNN4DJC150000 62.45 -10.85 -14.80% 1.55 56.550 59.55 10 10
155.000 126.2.WYNN4DJC155000 NA NA NA NA 51.550 54.55 NA NA
160.000 126.2.WYNN4DJC160000 NA NA NA NA 46.600 49.45 NA NA
165.000 126.2.WYNN4DJC165000 NA NA NA NA 41.600 44.55 NA NA
170.000 126.2.WYNN4DJC170000 NA NA NA NA 36.600 39.35 NA NA
175.000 126.2.WYNN4DJC175000 29.53 -6.29 -17.56% 1.35 32.250 34.35 1 1
180.000 126.2.WYNN4DJC180000 41.30 +41.30 NA 1.30 27.650 29.3 3 3
185.000 126.2.WYNN4DJC185000 26.50 +0.10 +0.38% 1.55 22.250 24.55 4 3
187.500 126.2.WYNN4DJC187500 NA NA NA NA 19.600 22.05 NA NA
190.000 126.2.WYNN4DJC190000 18.70 +5.60 +42.75% 1.05 17.650 19.05 3 31
192.500 126.2.WYNN4DJC192500 14.50 +3.60 +33.03% 1.40 15.300 16.9 2 6
195.000 126.2.WYNN4DJC195000 13.80 +3.30 +31.43% 1.45 12.650 14.45 12 66
197.500 126.2.WYNN4DJC197500 7.40 +1.85 +33.33% 1.30 10.150 11.8 70 195
200.000 126.2.WYNN4DJC200000 8.84 +3.09 +53.74% 1.30 7.450 9.3 100 471
202.500 126.2.WYNN4DJC202500 4.50 +1.00 +28.57% 0.80 5.500 6.3 14 136
205.000 126.2.WYNN4DJC205000 3.50 +1.02 +41.13% 0.85 2.440 3.85 256 449
207.500 126.2.WYNN4DJC207500 0.86 -0.59 -40.69% 0.87 0.790 1.37 372 136
210.000 126.2.WYNN4DJC210000 0.05 -0.66 -92.96% 0.05 NA 0.05 1,749 1,706
212.500 126.2.WYNN4DJC212500 0.08 -0.31 -79.49% 0.04 NA 0.04 366 257
215.000 126.2.WYNN4DJC215000 0.01 -0.13 -92.86% 0.01 NA 0.01 63 453
217.500 126.2.WYNN4DJC217500 0.01 -0.07 -87.50% 0.02 NA 0.02 11 125
220.000 126.2.WYNN4DJC220000 0.01 -0.02 -66.67% 0.01 NA 0.01 24 947
222.500 126.2.WYNN4DJC222500 0.01 -0.03 -75.00% 0.01 NA 0.01 10 338
225.000 126.2.WYNN4DJC225000 0.07 -0.03 -30.00% 0.01 NA 0.01 32 131
227.500 126.2.WYNN4DJC227500 0.16 -1.09 -87.20% 0.05 NA 0.05 66 134
230.000 126.2.WYNN4DJC230000 0.01 unch unch 0.01 NA 0.01 8 1,355
232.500 126.2.WYNN4DJC232500 0.20 -0.13 -39.39% 0.04 NA 0.04 10 14
235.000 126.2.WYNN4DJC235000 0.02 -0.15 -88.24% 0.04 NA 0.04 12 46
237.500 126.2.WYNN4DJC237500 0.12 -0.09 -42.86% 0.25 NA 0.25 4 6
240.000 126.2.WYNN4DJC240000 0.01 -0.02 -66.67% 0.01 NA 0.01 2 1,282
242.500 126.2.WYNN4DJC242500 0.20 +0.20 NA 0.25 NA 0.25 4 4
245.000 126.2.WYNN4DJC245000 NA NA NA NA NA 0.25 NA NA
247.500 126.2.WYNN4DJC247500 NA NA NA NA NA 0.25 NA NA
250.000 126.2.WYNN4DJC250000 0.01 unch unch 0.01 NA 0.01 1 746
252.500 126.2.WYNN4DJC252500 NA NA NA NA NA 0.25 NA NA
255.000 126.2.WYNN4DJC255000 NA NA NA NA NA 0.25 NA NA
257.500 126.2.WYNN4DJC257500 NA NA NA NA NA 0.26 NA NA
260.000 126.2.WYNN4DJC260000 0.03 -0.03 -50.00% 0.01 NA 0.01 11 248
270.000 126.2.WYNN4DJC270000 0.02 +0.01 +100.00% 0.05 NA 0.05 5 206
280.000 126.2.WYNN4DJC280000 0.05 -0.01 -16.67% 0.25 NA 0.25 17 208
290.000 126.2.WYNN4DJC290000 0.02 -0.03 -60.00% 0.25 NA 0.25 2 95
300.000 126.2.WYNN4DJC300000 0.03 unch unch 0.25 NA 0.25 2 30
310.000 126.2.WYNN4DJC310000 0.17 +0.17 NA 0.25 NA 0.25 4 4
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.WYNN4PJC150000 NA NA NA NA NA 0.25 NA NA
155.000 126.2.WYNN4PJC155000 NA NA NA NA NA 0.25 NA NA
160.000 126.2.WYNN4PJC160000 NA NA NA NA NA 0.25 NA NA
165.000 126.2.WYNN4PJC165000 0.25 +0.25 NA 0.25 NA 0.25 5 5
170.000 126.2.WYNN4PJC170000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 7
175.000 126.2.WYNN4PJC175000 0.09 -0.16 -64.00% 0.05 NA 0.05 6 36
180.000 126.2.WYNN4PJC180000 0.01 -0.03 -75.00% 0.02 NA 0.02 13 58
185.000 126.2.WYNN4PJC185000 0.01 -0.02 -66.67% 0.04 0.010 0.04 48 164
187.500 126.2.WYNN4PJC187500 0.01 -0.04 -80.00% 0.03 NA 0.03 1 96
190.000 126.2.WYNN4PJC190000 0.01 -0.14 -93.33% 0.05 NA 0.05 10 219
192.500 126.2.WYNN4PJC192500 0.02 -0.09 -81.82% 0.04 NA 0.04 5 236
195.000 126.2.WYNN4PJC195000 0.01 -0.17 -94.44% 0.04 NA 0.04 124 638
197.500 126.2.WYNN4PJC197500 0.05 -0.34 -87.18% 0.05 NA 0.05 205 615
200.000 126.2.WYNN4PJC200000 0.05 -0.78 -93.98% 0.02 NA 0.02 171 2,113
202.500 126.2.WYNN4PJC202500 0.02 -1.38 -98.57% 0.02 NA 0.02 245 121
205.000 126.2.WYNN4PJC205000 0.12 -2.33 -95.10% 0.08 0.010 0.08 234 333
207.500 126.2.WYNN4PJC207500 0.10 -4.20 -97.67% 0.2 0.020 0.2 236 251
210.000 126.2.WYNN4PJC210000 1.70 -4.10 -70.69% 0.46 1.730 2.46 418 962
212.500 126.2.WYNN4PJC212500 4.20 -3.80 -47.50% 0.00 3.550 4.5 17 54
215.000 126.2.WYNN4PJC215000 6.15 -4.33 -41.32% 0.60 6.200 7.6 3 96
217.500 126.2.WYNN4PJC217500 10.84 -11.91 -52.35% 0.35 8.400 9.85 10 18
220.000 126.2.WYNN4PJC220000 11.36 -4.14 -26.71% 0.40 11.500 12.4 125 1,558
222.500 126.2.WYNN4PJC222500 14.58 +5.48 +60.22% 0.45 13.150 14.95 2 24
225.000 126.2.WYNN4PJC225000 17.15 +3.25 +23.38% 0.00 15.450 17 1 2
227.500 126.2.WYNN4PJC227500 13.13 +13.13 NA 0.35 18.150 19.85 1 NA
230.000 126.2.WYNN4PJC230000 21.25 -4.43 -17.25% 0.40 20.950 22.4 51 240
232.500 126.2.WYNN4PJC232500 NA NA NA NA 22.350 25.95 NA NA
235.000 126.2.WYNN4PJC235000 NA NA NA NA 24.950 28.45 NA NA
237.500 126.2.WYNN4PJC237500 NA NA NA NA 27.400 30.95 NA NA
240.000 126.2.WYNN4PJC240000 31.23 -3.57 -10.26% 0.40 30.700 32.4 3 302
242.500 126.2.WYNN4PJC242500 NA NA NA NA 32.400 35.95 NA NA
245.000 126.2.WYNN4PJC245000 NA NA NA NA 34.800 38.45 NA NA
247.500 126.2.WYNN4PJC247500 NA NA NA NA 37.400 40.95 NA NA
250.000 126.2.WYNN4PJC250000 38.50 +12.67 +49.05% 1.40 40.700 43.4 11 39
252.500 126.2.WYNN4PJC252500 NA NA NA NA 42.400 45.95 NA NA
255.000 126.2.WYNN4PJC255000 NA NA NA NA 44.900 48.45 NA NA
257.500 126.2.WYNN4PJC257500 NA NA NA NA 47.400 50.95 NA NA
260.000 126.2.WYNN4PJC260000 42.30 +1.70 +4.19% 0.40 50.650 52.4 3 4
270.000 126.2.WYNN4PJC270000 41.18 +11.38 +38.19% 1.45 60.150 63.45 10 1
280.000 126.2.WYNN4PJC280000 NA NA NA NA 69.750 73.4 NA NA
290.000 126.2.WYNN4PJC290000 NA NA NA NA 79.850 83.95 NA NA
300.000 126.2.WYNN4PJC300000 68.26 +9.06 +15.30% 1.85 90.100 93.85 2 2
310.000 126.2.WYNN4PJC310000 NA NA NA NA 99.850 103.85 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 3:33 AM ET