Free Trial

Wynn Resorts (WYNN) Options Chain & Prices

$89.69
-0.01 (-0.01%)
(As of 03:21 PM ET)

WYNN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/21/2024$75.00$14.635Call11 - 225
(+0)
115.01%
(+36.55%)
0.9984211
6/21/2024$77.50$12.137Call5 - 228
(+0)
100.09%
(+33.01%)
0.9971614
6/21/2024$79.00$0.005Put10 - 102
(+0)
91.08%
(+30.79%)
-0.0041543
6/21/2024$80.00$0.007Put348171367
(+0)
85.02%
(+29.29%)
-0.0054729
6/21/2024$81.00$0.009Put81 - 810
(+0)
78.89%
(+27.74%)
-0.00732223
6/21/2024$82.00$0.011Put75 - 751
(+0)
72.68%
(+26.13%)
-0.0099719
6/21/2024$84.00$0.020Put3 - 1104
(+3)
59.85%
(+22.62%)
-0.0197572
6/21/2024$85.00$0.028Put273 - 2661815
(+8)
53.14%
(+20.50%)
-0.02902215
6/21/2024$85.00$4.665Call22129540
(+0)
53.14%
(+20.50%)
0.9709567
6/21/2024$86.00$0.039Put321120176
(+68)
46.10%
(+17.69%)
-0.04433210
6/21/2024$87.00$0.058Put54114386
(-5)
38.78%
(+13.78%)
-0.0723712
6/21/2024$87.50$0.076Put551934193
(-15)
35.27%
(+11.55%)
-0.0974723
6/21/2024$87.50$2.214Call43 - 78
(+0)
35.27%
(+11.56%)
0.9025124
6/21/2024$88.00$0.107Put1172526407
(+10)
32.20%
(+9.40%)
-0.1389820
6/21/2024$88.00$1.746Call306671
(-11)
35.52%
(+12.71%)
0.86100113
6/21/2024$89.00$0.274Put416782131260
(-194)
28.29%
(+6.19%)
-0.31502122
6/21/2024$89.00$0.913Call2141439306
(+45)
28.29%
(+5.91%)
0.68523129
6/21/2024$90.00$0.712Put263117533292
(+10)
26.89%
(+5.84%)
-0.61242975
6/21/2024$90.00$0.350Call7382704139707
(-69)
27.12%
(+4.92%)
0.3924141
6/21/2024$91.00$1.473Put4596234
(-12)
27.40%
(+5.44%)
-0.86364112
6/21/2024$91.00$0.101Call4692361571077
(+69)
27.40%
(+5.44%)
0.15265257
6/21/2024$92.00$2.420Put274 - 188
(-3)
31.13%
(+8.04%)
-0.9566255
6/21/2024$92.00$0.036Call41292927
(+123)
31.13%
(+8.05%)
0.05926216
6/21/2024$92.50$2.914Put3122283
(-611)
34.39%
(+9.84%)
-0.9699923
6/21/2024$92.50$0.028Call26123428
(-4)
34.39%
(+9.86%)
0.0437688
6/21/2024$93.00$3.412Put5 - - 150
(-570)
38.14%
(+11.66%)
-0.9762881
6/21/2024$93.00$0.025Call3735 - 1462
(-185)
38.14%
(+11.66%)
0.0355614
6/21/2024$94.00$0.022Call141 - 2180
(-31)
46.09%
(+15.02%)
0.0270335
6/21/2024$95.00$0.020Call52792343
(+13)
54.02%
(+18.20%)
0.02228414
6/21/2024$96.00$0.019Call22 - 22659
(-10)
61.73%
(+21.30%)
0.01906812
6/21/2024$97.50$7.909Put375375 - 243
(+0)
72.85%
(+25.77%)
-0.9898841
6/21/2024$97.50$0.018Call11 - 2064
(-2)
72.85%
(+25.79%)
0.0156751
6/21/2024$98.00$0.018Call10 - 10198
(+0)
76.43%
(+27.25%)
0.0147853
6/21/2024$100.00$10.408Put100100 - 66
(+0)
90.23%
(+32.84%)
-0.9923531
6/21/2024$100.00$0.017Call5322932
(-5)
90.23%
(+32.87%)
0.011962
6/21/2024$103.00$0.015Call17 - 1725
(+1)
109.40%
(+40.71%)
0.0090698
6/21/2024$104.00$0.014Call1 - 1218
(+0)
115.42%
(+43.19%)
0.0083241
6/21/2024$105.00$15.407Put9850 - 22
(-1)
121.26%
(+45.57%)
-0.9953182
6/21/2024$105.00$0.013Call6225426
(-7)
121.26%
(+45.60%)
0.0076556
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:WYNN) was last updated on 6/21/2024 by MarketBeat.com Staff

From Our Partners