WYNN RESORTS Ltd

(NASDAQ: WYNN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
217.41 Up +6.44 +3.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.WYNN4H1C145000 NA NA NA NA 70.700 74.1 NA NA
150.000 126.2.WYNN4H1C150000 NA NA NA NA 65.700 69.15 NA NA
155.000 126.2.WYNN4H1C155000 NA NA NA NA 60.700 64.15 NA NA
160.000 126.2.WYNN4H1C160000 NA NA NA NA 55.700 59.15 NA NA
162.500 126.2.WYNN4H1C162500 NA NA NA NA 53.200 56.65 NA NA
165.000 126.2.WYNN4H1C165000 NA NA NA NA 50.700 54.15 NA NA
167.500 126.2.WYNN4H1C167500 NA NA NA NA 48.200 51.65 NA NA
170.000 126.2.WYNN4H1C170000 35.20 +6.00 +20.55% 1.74 45.700 49.15 1 1
172.500 126.2.WYNN4H1C172500 NA NA NA NA 43.200 46.65 NA NA
175.000 126.2.WYNN4H1C175000 28.60 -1.45 -4.83% 1.74 40.700 44.15 2 2
177.500 126.2.WYNN4H1C177500 NA NA NA NA 38.200 41.65 NA NA
180.000 126.2.WYNN4H1C180000 27.49 +2.52 +10.09% 1.74 35.700 39.15 1 1
182.500 126.2.WYNN4H1C182500 NA NA NA NA 33.200 36.65 NA NA
185.000 126.2.WYNN4H1C185000 25.00 +2.50 +11.11% 1.74 30.700 34.15 4 8
187.500 126.2.WYNN4H1C187500 16.05 +16.05 NA 1.54 28.650 31.45 1 1
190.000 126.2.WYNN4H1C190000 28.30 +7.60 +36.72% 1.49 26.150 28.9 6 6
192.500 126.2.WYNN4H1C192500 9.90 -2.35 -19.18% 1.54 23.500 26.45 13 15
195.000 126.2.WYNN4H1C195000 16.50 +6.36 +62.72% 1.54 21.200 23.95 20 55
197.500 126.2.WYNN4H1C197500 13.82 +5.82 +72.75% 1.54 18.700 21.45 15 36
200.000 126.2.WYNN4H1C200000 19.05 +7.11 +59.55% 1.44 16.350 18.85 30 557
202.500 126.2.WYNN4H1C202500 17.00 +7.20 +73.47% 1.59 13.900 16.5 17 124
205.000 126.2.WYNN4H1C205000 12.30 +4.40 +55.70% 0.44 12.350 12.85 525 750
207.500 126.2.WYNN4H1C207500 11.93 +5.69 +91.19% 0.44 9.850 10.35 79 787
210.000 126.2.WYNN4H1C210000 7.83 +2.18 +38.58% 0.69 7.600 8.1 624 839
212.500 126.2.WYNN4H1C212500 5.30 +1.10 +26.19% 1.19 5.650 6.1 313 489
215.000 126.2.WYNN4H1C215000 3.95 +0.75 +23.44% 1.69 3.750 4.1 1,436 845
217.500 126.2.WYNN4H1C217500 2.71 -0.04 -1.45% 2.55 2.440 2.55 1,318 1,349
220.000 126.2.WYNN4H1C220000 1.47 +0.14 +10.53% 1.55 1.470 1.55 2,116 1,376
222.500 126.2.WYNN4H1C222500 0.81 -0.08 -8.99% 0.86 0.740 0.86 629 541
225.000 126.2.WYNN4H1C225000 0.39 -0.05 -11.36% 0.44 0.400 0.44 982 652
227.500 126.2.WYNN4H1C227500 0.18 -0.16 -47.06% 0.22 0.150 0.22 805 571
230.000 126.2.WYNN4H1C230000 0.09 -0.15 -62.50% 0.12 0.080 0.12 634 503
232.500 126.2.WYNN4H1C232500 0.06 -0.06 -50.00% 0.08 0.030 0.08 214 212
235.000 126.2.WYNN4H1C235000 0.11 +0.11 NA 0.1 0.010 0.1 49 49
237.500 126.2.WYNN4H1C237500 0.09 +0.09 NA 0.07 NA 0.07 20 20
240.000 126.2.WYNN4H1C240000 0.06 unch unch 0.09 NA 0.09 1 38
242.500 126.2.WYNN4H1C242500 NA NA NA NA NA 0.09 NA NA
245.000 126.2.WYNN4H1C245000 0.05 +0.05 NA 0.06 NA 0.06 70 70
247.500 126.2.WYNN4H1C247500 NA NA NA NA NA 0.08 NA NA
250.000 126.2.WYNN4H1C250000 NA NA NA NA NA 0.08 NA NA
252.500 126.2.WYNN4H1C252500 NA NA NA NA NA 0.08 NA NA
255.000 126.2.WYNN4H1C255000 NA NA NA NA NA 0.02 NA NA
257.500 126.2.WYNN4H1C257500 NA NA NA NA NA 0.08 NA NA
260.000 126.2.WYNN4H1C260000 NA NA NA NA NA 0.02 NA NA
265.000 126.2.WYNN4H1C265000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.WYNN4T1C145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.WYNN4T1C150000 NA NA NA NA NA 0.09 NA NA
155.000 126.2.WYNN4T1C155000 NA NA NA NA NA 0.14 NA NA
160.000 126.2.WYNN4T1C160000 NA NA NA NA NA 0.14 NA NA
162.500 126.2.WYNN4T1C162500 0.10 -0.76 -88.37% 0.13 NA 0.13 2 37
165.000 126.2.WYNN4T1C165000 0.14 -0.14 -50.00% 0.08 NA 0.08 1 30
167.500 126.2.WYNN4T1C167500 0.31 +0.31 NA 0.14 NA 0.14 11 11
170.000 126.2.WYNN4T1C170000 0.05 -0.15 -75.00% 0.13 NA 0.13 1 19
172.500 126.2.WYNN4T1C172500 1.96 +1.96 NA 0.13 NA 0.13 6 6
175.000 126.2.WYNN4T1C175000 0.05 -0.39 -88.64% 0.14 NA 0.14 2 49
177.500 126.2.WYNN4T1C177500 0.05 -0.05 -50.00% 0.16 NA 0.16 13 55
180.000 126.2.WYNN4T1C180000 0.24 +0.17 +242.86% 0.01 NA 0.01 10 193
182.500 126.2.WYNN4T1C182500 0.14 -0.16 -53.33% 0.01 NA 0.01 30 98
185.000 126.2.WYNN4T1C185000 0.03 -0.02 -40.00% 0.05 NA 0.05 70 189
187.500 126.2.WYNN4T1C187500 0.02 -0.10 -83.33% 0.02 NA 0.02 20 60
190.000 126.2.WYNN4T1C190000 0.01 -0.15 -93.75% 0.03 0.010 0.03 87 542
192.500 126.2.WYNN4T1C192500 0.01 -0.24 -96.00% 0.02 0.010 0.02 95 231
195.000 126.2.WYNN4T1C195000 0.03 -0.45 -93.75% 0.03 0.020 0.03 296 467
197.500 126.2.WYNN4T1C197500 0.04 -0.61 -93.85% 0.04 NA 0.04 104 271
200.000 126.2.WYNN4T1C200000 0.05 -1.02 -95.33% 0.05 0.040 0.05 549 1,187
202.500 126.2.WYNN4T1C202500 0.05 -1.44 -96.64% 0.07 0.030 0.07 138 1,365
205.000 126.2.WYNN4T1C205000 0.10 -2.08 -95.41% 0.12 0.090 0.12 343 531
207.500 126.2.WYNN4T1C207500 0.19 -2.66 -93.33% 0.24 0.170 0.24 486 466
210.000 126.2.WYNN4T1C210000 0.41 -3.62 -89.83% 0.45 0.360 0.45 1,074 765
212.500 126.2.WYNN4T1C212500 0.96 -4.39 -82.06% 0.89 0.700 0.89 846 696
215.000 126.2.WYNN4T1C215000 1.51 -5.58 -78.70% 1.59 1.430 1.59 615 315
217.500 126.2.WYNN4T1C217500 2.55 -6.30 -71.19% 2.57 2.440 2.66 586 323
220.000 126.2.WYNN4T1C220000 4.10 -7.18 -63.65% 1.51 3.800 4.1 126 51
222.500 126.2.WYNN4T1C222500 4.78 -8.66 -64.43% 1.26 5.550 6.35 37 35
225.000 126.2.WYNN4T1C225000 NA NA NA NA 6.400 9 NA NA
227.500 126.2.WYNN4T1C227500 NA NA NA NA 8.700 11.4 NA NA
230.000 126.2.WYNN4T1C230000 10.00 -12.50 -55.56% 1.21 11.150 13.8 5 14
232.500 126.2.WYNN4T1C232500 NA NA NA NA 13.600 16.4 NA NA
235.000 126.2.WYNN4T1C235000 NA NA NA NA 16.050 18.75 NA NA
237.500 126.2.WYNN4T1C237500 NA NA NA NA 18.650 21.55 NA NA
240.000 126.2.WYNN4T1C240000 NA NA NA NA 21.100 23.9 NA NA
242.500 126.2.WYNN4T1C242500 NA NA NA NA 23.600 26.45 NA NA
245.000 126.2.WYNN4T1C245000 NA NA NA NA 26.150 28.85 NA NA
247.500 126.2.WYNN4T1C247500 NA NA NA NA 28.650 31.6 NA NA
250.000 126.2.WYNN4T1C250000 NA NA NA NA 30.850 34.3 NA NA
252.500 126.2.WYNN4T1C252500 NA NA NA NA 33.400 36.8 NA NA
255.000 126.2.WYNN4T1C255000 NA NA NA NA 35.900 39.35 NA NA
257.500 126.2.WYNN4T1C257500 NA NA NA NA 38.400 41.8 NA NA
260.000 126.2.WYNN4T1C260000 NA NA NA NA 40.900 44.35 NA NA
265.000 126.2.WYNN4T1C265000 NA NA NA NA 45.900 49.3 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 7:09 AM ET