$88.95
0.640.72%
At close: -
$89.77
0.820.92%
After Hours: Dec 20, 7:08 PM EDT
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Stock, Option Chain
Option chain shows key data for Wynn Resorts's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Wynn Resorts.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid49.1
Ask53.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.15Aug 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid46.75
Ask51.2
volume0
Intrest0
Strike
40
40
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid44
Ask48.65
volume0
Intrest0
Strike
42.5
42.5
Last Price0.07Sep 20, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price-
Change
-
Bid41.5
Ask46.1
volume0
Intrest0
Strike
45
45
Last Price0.03Sep 24, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest3
Last Price-
Change
-
Bid39
Ask43.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.11Sep 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Last Price24.94Aug 14, 2024
Change
00%
Bid36.95
Ask40.6
volume0
Intrest2
Strike
50
50
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest35
Last Price-
Change
-
Bid31.9
Ask35.75
volume0
Intrest0
Strike
55
55
Last Price0.07Oct 02, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest196
Last Price17.75Aug 28, 2024
Change
00%
Bid26.95
Ask30.6
volume0
Intrest2
Strike
60
60
Last Price0.28Dec 20, 2024
Change
0.272700%
Bid-
Ask2.13
volume1
Intrest1575
Last Price21.65Nov 11, 2024
Change
00%
Bid22.8
Ask24.9
volume0
Intrest15
Strike
65
65
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1317
Last Price25.65Dec 03, 2024
Change
00%
Bid21.1
Ask21.75
volume0
Intrest103
Strike
67.5
67.5
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest477
Last Price14.85Nov 08, 2024
Change
00%
Bid17.8
Ask19.65
volume0
Intrest37
Strike
70
70
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest802
Last Price26.05Sep 27, 2024
Change
00%
Bid15.65
Ask17.6
volume0
Intrest16
Strike
72.5
72.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest495
Last Price21.8Dec 02, 2024
Change
00%
Bid13.55
Ask14.35
volume0
Intrest339
Strike
75
75
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest2262
Last Price12.4Dec 16, 2024
Change
00%
Bid11.05
Ask11.75
volume0
Intrest446
Strike
77.5
77.5
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest3725
Last Price9.35Dec 20, 2024
Change
0.9511.31%
Bid8.65
Ask10.15
volume8
Intrest6765
Strike
80
80
Last Price0.07Dec 20, 2024
Change
0.06600%
Bid-
Ask0.21
volume5
Intrest3955
Last Price-
Change
-
Bid7.15
Ask8.95
volume0
Intrest0
Strike
81
81
Last Price0.06Dec 13, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest38
Last Price9.77Nov 21, 2024
Change
00%
Bid6.3
Ask7.9
volume0
Intrest0
Strike
82
82
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.1
volume12
Intrest242
Last Price7.36Dec 20, 2024
Change
1.1618.71%
Bid6.15
Ask7.55
volume5
Intrest2999
Strike
82.5
82.5
Last Price0.37Dec 20, 2024
Change
0.351750%
Bid-
Ask0.03
volume10
Intrest4491
Last Price8.9Nov 20, 2024
Change
00%
Bid5.4
Ask7.1
volume0
Intrest6
Strike
83
83
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask1.15
volume10
Intrest23
Last Price-
Change
-
Bid3.2
Ask5.25
volume0
Intrest0
Strike
84
84
Last Price0.02Dec 20, 2024
Change
0.0777.78%
Bid-
Ask0.95
volume10
Intrest127
Last Price3.76Dec 20, 2024
Change
0.164.44%
Bid3.75
Ask4.65
volume43
Intrest626
Strike
85
85
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.05
volume45
Intrest1577
Last Price2.22Dec 19, 2024
Change
00%
Bid2.15
Ask4.3
volume0
Intrest11
Strike
86
86
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.1
volume27
Intrest889
Last Price1.8Dec 20, 2024
Change
0.2516.13%
Bid1.49
Ask2.26
volume3
Intrest45
Strike
87
87
Last Price0.01Dec 20, 2024
Change
0.396.77%
Bid-
Ask0.21
volume88
Intrest183
Last Price1.21Dec 20, 2024
Change
0.053.97%
Bid0.97
Ask1.75
volume4
Intrest396
Strike
87.5
87.5
Last Price0.01Dec 20, 2024
Change
0.4297.67%
Bid-
Ask0.23
volume5
Intrest1210
Last Price1.24Dec 20, 2024
Change
0.2424%
Bid0.36
Ask1.34
volume11
Intrest72
Strike
88
88
Last Price0.01Dec 20, 2024
Change
0.7498.67%
Bid-
Ask0.09
volume62
Intrest332
Last Price0.02Dec 20, 2024
Change
0.4996.08%
Bid-
Ask0.31
volume15
Intrest324
Strike
89
89
Last Price0.05Dec 20, 2024
Change
1.2296.06%
Bid-
Ask0.19
volume236
Intrest650
Last Price0.03Dec 20, 2024
Change
0.2288%
Bid-
Ask0.03
volume165
Intrest1463
Strike
90
90
Last Price1.11Dec 20, 2024
Change
0.8844.22%
Bid0.68
Ask1.45
volume378
Intrest755
Last Price0.03Dec 20, 2024
Change
0.0872.73%
Bid-
Ask0.02
volume34
Intrest285
Strike
91
91
Last Price2.46Dec 20, 2024
Change
0.3311.83%
Bid0.94
Ask2.8
volume21
Intrest271
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest252
Strike
92
92
Last Price2.36Dec 20, 2024
Change
1.2434.44%
Bid2.69
Ask3.6
volume18
Intrest100
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest988
Strike
92.5
92.5
Last Price3.63Dec 20, 2024
Change
0.5913.98%
Bid3.2
Ask4.1
volume4
Intrest593
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.42
volume25
Intrest296
Strike
93
93
Last Price4.09Dec 20, 2024
Change
0.419.11%
Bid2.97
Ask4.45
volume3
Intrest82
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest267
Strike
94
94
Last Price5.43Dec 20, 2024
Change
0.152.69%
Bid3.85
Ask5.4
volume6
Intrest53
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest2902
Strike
95
95
Last Price6.59Dec 20, 2024
Change
0.294.22%
Bid5.8
Ask6.7
volume94
Intrest720
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest356
Strike
96
96
Last Price7.63Dec 19, 2024
Change
00%
Bid5.9
Ask7.75
volume0
Intrest142
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume13
Intrest612
Strike
97
97
Last Price9.03Dec 19, 2024
Change
00%
Bid7.3
Ask8.8
volume0
Intrest47
Last Price0.03Dec 20, 2024
Change
0.0975%
Bid-
Ask0.05
volume14
Intrest1020
Strike
97.5
97.5
Last Price7.93Dec 20, 2024
Change
1.2713.8%
Bid7.4
Ask9.35
volume2
Intrest287
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.94
volume1
Intrest146
Strike
98
98
Last Price3.45Dec 09, 2024
Change
00%
Bid7.9
Ask9.9
volume0
Intrest10
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.16
volume1
Intrest141
Strike
99
99
Last Price9.1Dec 18, 2024
Change
00%
Bid9.6
Ask10.6
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest3538
Strike
100
100
Last Price11.28Dec 18, 2024
Change
00%
Bid10.75
Ask11.6
volume0
Intrest51
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume5
Intrest305
Strike
101
101
Last Price8.92Dec 16, 2024
Change
00%
Bid10.9
Ask12.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.1
volume6
Intrest87
Strike
102
102
Last Price8.45Dec 03, 2024
Change
00%
Bid11.9
Ask13.7
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest113
Strike
103
103
Last Price13.95Dec 20, 2024
Change
5.667.07%
Bid12.9
Ask14.8
volume1
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.18
volume1
Intrest128
Strike
104
104
Last Price13.9Dec 16, 2024
Change
00%
Bid13.95
Ask15.8
volume0
Intrest3
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1741
Strike
105
105
Last Price10.9Dec 13, 2024
Change
00%
Bid15.55
Ask16.65
volume0
Intrest61
Last Price0.6Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
106
106
Last Price-
Change
-
Bid15.9
Ask17.8
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
107
107
Last Price-
Change
-
Bid16.9
Ask18.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid17.9
Ask19.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid18.95
Ask20.8
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.01
volume1
Intrest2261
Strike
110
110
Last Price20.72Dec 20, 2024
Change
5.5936.95%
Bid20.2
Ask22.55
volume1
Intrest16
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest4318
Strike
115
115
Last Price20.75Dec 12, 2024
Change
00%
Bid23.95
Ask28.15
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2432
Strike
120
120
Last Price29.14Nov 20, 2024
Change
00%
Bid29.9
Ask32.75
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Strike
125
125
Last Price31.65Nov 25, 2024
Change
00%
Bid34.4
Ask38.5
volume0
Intrest1
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest243
Strike
130
130
Last Price-
Change
-
Bid39.25
Ask43.1
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1656
Strike
135
135
Last Price28.25Oct 07, 2024
Change
00%
Bid44.4
Ask48.5
volume0
Intrest0
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6421
Strike
140
140
Last Price-
Change
-
Bid49.35
Ask53.1
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest372
Strike
145
145
Last Price-
Change
-
Bid54.35
Ask58.1
volume0
Intrest0
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid59.25
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid64.4
Ask68.1
volume0
Intrest0