$90.76
-2.71-2.90%
At close: -
$90.72
-0.04-0.04%
After Hours: 7:38 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
-
Bid46.25
Ask50.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price-
Change
-
Bid43.75
Ask47.8
volume0
Intrest0
Strike
45
45
Last Price0.07Feb 21, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price-
Change
-
Bid41.25
Ask45.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.08Feb 21, 2025
Change
0.0746.67%
Bid-
Ask2.13
volume1
Intrest2
Last Price38.8Dec 24, 2024
Change
00%
Bid38.85
Ask42.75
volume0
Intrest2
Strike
50
50
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price30.75Jan 21, 2025
Change
00%
Bid33.75
Ask37.7
volume0
Intrest1
Strike
55
55
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest115
Last Price-
Change
-
Bid28.75
Ask32.7
volume0
Intrest0
Strike
60
60
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest124
Last Price21.5Jan 21, 2025
Change
00%
Bid23.8
Ask27.7
volume0
Intrest25
Strike
65
65
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest92
Last Price24.05Feb 21, 2025
Change
2.099.52%
Bid20.35
Ask23.7
volume1
Intrest7
Strike
69
69
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Last Price20.88Feb 21, 2025
Change
3.4814.29%
Bid20.3
Ask21.75
volume3
Intrest64
Strike
70
70
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest757
Last Price19.95Feb 21, 2025
Change
3.4814.85%
Bid18.95
Ask21.1
volume2
Intrest10
Strike
71
71
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest32
Last Price20.47Feb 21, 2025
Change
1.657.46%
Bid17.55
Ask20.75
volume2
Intrest15
Strike
72
72
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume10
Intrest66
Last Price15.3Feb 14, 2025
Change
00%
Bid17.15
Ask20
volume0
Intrest33
Strike
72.5
72.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest486
Last Price19.54Feb 21, 2025
Change
0.010.05%
Bid16.3
Ask19.75
volume2
Intrest13
Strike
73
73
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest85
Last Price19.76Feb 21, 2025
Change
1.166.24%
Bid15.35
Ask18.75
volume2
Intrest14
Strike
74
74
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume2
Intrest1657
Last Price15.9Feb 21, 2025
Change
2.513.59%
Bid15.25
Ask16.1
volume4
Intrest230
Strike
75
75
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest1148
Last Price16.95Feb 21, 2025
Change
0.160.95%
Bid14.35
Ask15.65
volume4
Intrest20
Strike
76
76
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest557
Last Price15.49Feb 21, 2025
Change
0.372.33%
Bid13.1
Ask14.7
volume4
Intrest39
Strike
77
77
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Last Price13.4Feb 21, 2025
Change
1.28.22%
Bid12.15
Ask15.15
volume4
Intrest34
Strike
77.5
77.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest463
Last Price14.56Feb 21, 2025
Change
0.795.15%
Bid12.5
Ask13.4
volume6
Intrest191
Strike
78
78
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest170
Last Price13.42Feb 21, 2025
Change
0.352.54%
Bid11.55
Ask12.3
volume2
Intrest276
Strike
79
79
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest72
Last Price10.25Feb 21, 2025
Change
3.1523.51%
Bid10.45
Ask11.2
volume33
Intrest1310
Strike
80
80
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest669
Last Price9.5Feb 21, 2025
Change
2.520.83%
Bid9.6
Ask10.15
volume10
Intrest362
Strike
81
81
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest670
Last Price8Feb 21, 2025
Change
2.926.61%
Bid8.5
Ask9.2
volume4
Intrest176
Strike
82
82
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest173
Last Price10.65Feb 21, 2025
Change
0.292.8%
Bid7.95
Ask8.8
volume11
Intrest257
Strike
82.5
82.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume5
Intrest523
Last Price9.34Feb 21, 2025
Change
0.464.69%
Bid7.6
Ask8.2
volume45
Intrest390
Strike
83
83
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask1.77
volume3
Intrest153
Last Price6.12Feb 21, 2025
Change
0.8311.94%
Bid6.55
Ask7.4
volume82
Intrest1120
Strike
84
84
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid-
Ask2.12
volume10
Intrest432
Last Price5.85Feb 21, 2025
Change
1.9525%
Bid5.6
Ask6
volume75
Intrest1049
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.15
volume11
Intrest537
Last Price6.9Feb 21, 2025
Change
0.34.17%
Bid4.05
Ask5.2
volume32
Intrest247
Strike
86
86
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest218
Last Price3.13Feb 21, 2025
Change
3.1249.92%
Bid2.74
Ask4.15
volume20
Intrest620
Strike
87
87
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid-
Ask0.02
volume22
Intrest244
Last Price2.88Feb 21, 2025
Change
3.1252%
Bid1.83
Ask3.6
volume23
Intrest1367
Strike
87.5
87.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume13
Intrest667
Last Price1.99Feb 21, 2025
Change
3.1661.36%
Bid2.61
Ask3.2
volume26
Intrest425
Strike
88
88
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.25
volume129
Intrest308
Last Price1.16Feb 21, 2025
Change
3.3474.22%
Bid0.87
Ask2.81
volume25
Intrest562
Strike
89
89
Last Price0.04Feb 21, 2025
Change
0.0342.86%
Bid-
Ask1.55
volume40
Intrest230
Last Price0.7Feb 21, 2025
Change
2.6579.1%
Bid0.6
Ask1.86
volume700
Intrest2875
Strike
90
90
Last Price0.21Feb 21, 2025
Change
0.13162.5%
Bid-
Ask0.44
volume143
Intrest432
Last Price0.03Feb 21, 2025
Change
2.2798.7%
Bid-
Ask1.26
volume85
Intrest373
Strike
91
91
Last Price1.02Feb 21, 2025
Change
0.87580%
Bid0.12
Ask0.69
volume72
Intrest377
Last Price0.05Feb 21, 2025
Change
1.5796.91%
Bid-
Ask1.2
volume255
Intrest388
Strike
92
92
Last Price1.5Feb 21, 2025
Change
1.17354.55%
Bid0.92
Ask2.61
volume43
Intrest121
Last Price0.04Feb 21, 2025
Change
1.3597.12%
Bid-
Ask0.73
volume41
Intrest288
Strike
92.5
92.5
Last Price1.9Feb 21, 2025
Change
1.35245.45%
Bid0.95
Ask2.76
volume68
Intrest301
Last Price0.03Feb 21, 2025
Change
0.8296.47%
Bid0.01
Ask0.05
volume744
Intrest666
Strike
93
93
Last Price2.59Feb 21, 2025
Change
1.54146.67%
Bid0.34
Ask3.55
volume9
Intrest57
Last Price0.03Feb 21, 2025
Change
0.4994.23%
Bid0.01
Ask0.49
volume68
Intrest902
Strike
94
94
Last Price4Feb 21, 2025
Change
2.71210.08%
Bid1.65
Ask5.15
volume14
Intrest71
Last Price0.01Feb 21, 2025
Change
0.3296.97%
Bid0.01
Ask0.38
volume68
Intrest2084
Strike
95
95
Last Price4.14Feb 21, 2025
Change
2.39136.57%
Bid2.83
Ask6.2
volume4
Intrest132
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.01
volume122
Intrest327
Strike
96
96
Last Price-
Change
-
Bid3.6
Ask7.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume63
Intrest940
Strike
97.5
97.5
Last Price6.68Feb 21, 2025
Change
2.0343.66%
Bid5.4
Ask8.7
volume6
Intrest106
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
99
99
Last Price-
Change
-
Bid6.3
Ask10.2
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.03
volume7
Intrest3022
Strike
100
100
Last Price9.8Feb 21, 2025
Change
0.555.95%
Bid7.25
Ask11.15
volume3
Intrest20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest18979
Strike
105
105
Last Price21Feb 14, 2025
Change
00%
Bid12.25
Ask16.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest444
Strike
110
110
Last Price16Feb 21, 2025
Change
730.43%
Bid17.2
Ask21.25
volume3
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest392
Strike
115
115
Last Price14.2Oct 07, 2024
Change
00%
Bid22.2
Ask26.25
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Strike
120
120
Last Price-
Change
-
Bid27.2
Ask31.25
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest134
Strike
125
125
Last Price-
Change
-
Bid32.2
Ask36.25
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest138
Strike
130
130
Last Price-
Change
-
Bid37.2
Ask41.25
volume0
Intrest0
Last Price0.26Nov 25, 2024
Change
00%
Bid-
Ask1.76
volume0
Intrest28
Strike
135
135
Last Price-
Change
-
Bid42.2
Ask46.25
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1516
Strike
140
140
Last Price-
Change
-
Bid47.2
Ask51.25
volume0
Intrest0
Last Price0.17Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Strike
145
145
Last Price-
Change
-
Bid52.2
Ask56.25
volume0
Intrest0
Last Price0.17Nov 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
150
150
Last Price-
Change
-
Bid57.2
Ask61.25
volume0
Intrest0
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest24
Strike
155
155
Last Price-
Change
-
Bid62.2
Ask66.25
volume0
Intrest0