WYNN RESORTS Ltd

(NASDAQ: WYNN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
207.10 Up +4.59 +2.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.WYNN4GPC145000 NA NA NA NA 60.700 64.3 NA NA
150.000 126.2.WYNN4GPC150000 NA NA NA NA 55.500 59.45 NA NA
155.000 126.2.WYNN4GPC155000 NA NA NA NA 50.700 54.6 NA NA
160.000 126.2.WYNN4GPC160000 NA NA NA NA 45.700 49.2 NA NA
165.000 126.2.WYNN4GPC165000 36.06 +36.06 NA 2.10 40.700 44.2 2 2
167.500 126.2.WYNN4GPC167500 NA NA NA NA 38.200 41.8 NA NA
170.000 126.2.WYNN4GPC170000 NA NA NA NA 35.700 39.25 NA NA
172.500 126.2.WYNN4GPC172500 NA NA NA NA 33.000 36.95 NA NA
175.000 126.2.WYNN4GPC175000 NA NA NA NA 30.650 34.65 NA NA
177.500 126.2.WYNN4GPC177500 NA NA NA NA 28.100 31.1 NA NA
180.000 126.2.WYNN4GPC180000 25.50 +7.40 +40.88% 1.50 25.650 28.6 1 1
182.500 126.2.WYNN4GPC182500 NA NA NA NA 23.150 26.1 NA NA
185.000 126.2.WYNN4GPC185000 NA NA NA NA 20.600 23.6 NA NA
187.500 126.2.WYNN4GPC187500 NA NA NA NA 18.200 20.9 NA NA
190.000 126.2.WYNN4GPC190000 13.50 +3.50 +35.00% 1.40 15.750 18.5 5 5
192.500 126.2.WYNN4GPC192500 13.98 +4.46 +46.85% 1.25 13.200 15.85 2 1
195.000 126.2.WYNN4GPC195000 7.02 -0.01 -0.14% 1.30 10.650 13.4 1 17
197.500 126.2.WYNN4GPC197500 5.90 -8.25 -58.30% 1.10 8.850 10.7 2 110
200.000 126.2.WYNN4GPC200000 8.40 +4.15 +97.65% 1.50 7.150 8.6 41 265
202.500 126.2.WYNN4GPC202500 5.65 +3.10 +121.57% 1.65 5.750 6.25 111 322
205.000 126.2.WYNN4GPC205000 4.10 +2.51 +157.86% 2.35 3.900 4.45 118 557
207.500 126.2.WYNN4GPC207500 2.41 +1.56 +183.53% 2.68 2.450 2.68 88 429
210.000 126.2.WYNN4GPC210000 1.40 +0.96 +218.18% 1.55 1.400 1.55 136 377
212.500 126.2.WYNN4GPC212500 0.79 +0.53 +203.85% 0.83 0.760 0.83 82 114
215.000 126.2.WYNN4GPC215000 0.36 +0.15 +71.43% 0.45 0.370 0.45 53 63
217.500 126.2.WYNN4GPC217500 0.14 +0.09 +180.00% 0.17 0.140 0.17 74 51
220.000 126.2.WYNN4GPC220000 0.08 +0.01 +14.29% 0.12 0.040 0.12 32 26
222.500 126.2.WYNN4GPC222500 0.24 -0.15 -38.46% 0.17 NA 0.17 2 118
225.000 126.2.WYNN4GPC225000 0.04 -0.04 -50.00% 0.15 NA 0.15 20 38
227.500 126.2.WYNN4GPC227500 0.06 -0.03 -33.33% 0.15 NA 0.15 4 13
230.000 126.2.WYNN4GPC230000 0.05 -0.48 -90.57% 0.14 NA 0.14 2 38
232.500 126.2.WYNN4GPC232500 0.14 -0.35 -71.43% 0.14 NA 0.14 2 36
235.000 126.2.WYNN4GPC235000 NA NA NA NA NA 0.14 NA NA
237.500 126.2.WYNN4GPC237500 NA NA NA NA NA 0.14 NA NA
240.000 126.2.WYNN4GPC240000 0.41 -0.46 -52.87% 0.14 NA 0.14 1 1
242.500 126.2.WYNN4GPC242500 NA NA NA NA NA 0.14 NA NA
245.000 126.2.WYNN4GPC245000 NA NA NA NA NA 0.14 NA NA
247.500 126.2.WYNN4GPC247500 NA NA NA NA NA 0.14 NA NA
250.000 126.2.WYNN4GPC250000 0.25 +0.25 NA 0.2 NA 0.2 50 50
255.000 126.2.WYNN4GPC255000 NA NA NA NA NA 0.14 NA NA
260.000 126.2.WYNN4GPC260000 NA NA NA NA NA 0.14 NA NA
265.000 126.2.WYNN4GPC265000 NA NA NA NA NA 0.14 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.WYNN4SPC145000 NA NA NA NA NA 0.14 NA NA
150.000 126.2.WYNN4SPC150000 NA NA NA NA NA 0.14 NA NA
155.000 126.2.WYNN4SPC155000 NA NA NA NA NA 0.14 NA NA
160.000 126.2.WYNN4SPC160000 NA NA NA NA NA 0.14 NA NA
165.000 126.2.WYNN4SPC165000 NA NA NA NA NA 0.14 NA NA
167.500 126.2.WYNN4SPC167500 NA NA NA NA NA 0.14 NA NA
170.000 126.2.WYNN4SPC170000 0.51 -0.44 -46.32% 0.2 NA 0.2 25 58
172.500 126.2.WYNN4SPC172500 NA NA NA NA NA 0.03 NA NA
175.000 126.2.WYNN4SPC175000 0.35 -0.45 -56.25% 0.21 NA 0.21 2 38
177.500 126.2.WYNN4SPC177500 0.25 -1.50 -85.71% 0.15 NA 0.15 20 25
180.000 126.2.WYNN4SPC180000 0.18 +0.08 +80.00% 0.1 0.020 0.1 2 28
182.500 126.2.WYNN4SPC182500 0.09 -0.04 -30.77% 0.11 0.020 0.11 7 33
185.000 126.2.WYNN4SPC185000 0.02 -0.13 -86.67% 0.1 0.010 0.1 3 81
187.500 126.2.WYNN4SPC187500 0.05 -0.09 -64.29% 0.15 0.010 0.15 8 68
190.000 126.2.WYNN4SPC190000 0.07 -0.10 -58.82% 0.15 0.020 0.15 41 287
192.500 126.2.WYNN4SPC192500 0.09 -0.23 -71.88% 0.14 0.070 0.14 21 232
195.000 126.2.WYNN4SPC195000 0.15 -0.39 -72.22% 0.16 0.080 0.16 90 522
197.500 126.2.WYNN4SPC197500 0.20 -0.88 -81.48% 0.21 0.170 0.21 36 273
200.000 126.2.WYNN4SPC200000 0.39 -1.40 -78.21% 0.43 0.330 0.43 80 484
202.500 126.2.WYNN4SPC202500 1.02 -1.82 -64.08% 0.9 0.640 0.9 36 191
205.000 126.2.WYNN4SPC205000 1.45 -3.87 -72.74% 1.49 1.350 1.49 58 245
207.500 126.2.WYNN4SPC207500 3.35 -3.00 -47.24% 2.33 2.270 2.73 43 37
210.000 126.2.WYNN4SPC210000 4.65 -4.54 -49.40% 1.20 3.400 4.1 10 44
212.500 126.2.WYNN4SPC212500 6.90 -4.90 -41.53% 0.45 5.100 5.85 1 12
215.000 126.2.WYNN4SPC215000 8.14 -3.36 -29.22% 1.50 7.100 9.4 10 4
217.500 126.2.WYNN4SPC217500 NA NA NA NA 9.350 11.95 NA NA
220.000 126.2.WYNN4SPC220000 16.00 -0.58 -3.50% 1.65 11.750 14.55 5 5
222.500 126.2.WYNN4SPC222500 NA NA NA NA 14.100 16.85 NA NA
225.000 126.2.WYNN4SPC225000 NA NA NA NA 16.500 19.55 NA NA
227.500 126.2.WYNN4SPC227500 30.00 -1.00 -3.23% 1.40 18.900 21.8 2 2
230.000 126.2.WYNN4SPC230000 NA NA NA NA 21.300 24.35 NA NA
232.500 126.2.WYNN4SPC232500 NA NA NA NA 23.750 26.95 NA NA
235.000 126.2.WYNN4SPC235000 NA NA NA NA 26.350 29.3 NA NA
237.500 126.2.WYNN4SPC237500 NA NA NA NA 28.800 31.8 NA NA
240.000 126.2.WYNN4SPC240000 NA NA NA NA 30.900 34.3 NA NA
242.500 126.2.WYNN4SPC242500 NA NA NA NA 32.950 36.9 NA NA
245.000 126.2.WYNN4SPC245000 NA NA NA NA 36.000 39.3 NA NA
247.500 126.2.WYNN4SPC247500 NA NA NA NA 38.800 41.9 NA NA
250.000 126.2.WYNN4SPC250000 NA NA NA NA 41.100 44.45 NA NA
255.000 126.2.WYNN4SPC255000 NA NA NA NA 46.300 49.05 NA NA
260.000 126.2.WYNN4SPC260000 NA NA NA NA 51.100 54.3 NA NA
265.000 126.2.WYNN4SPC265000 NA NA NA NA 56.100 59.45 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 1:45 PM ET