AAPL   321.62 (-0.07%)
AMZN   2,467.45 (-0.15%)
CGC   16.32 (-0.97%)
BABA   213.27 (+3.24%)
GE   7.03 (+3.99%)
TSLA   892.95 (-0.57%)
AMD   52.89 (-1.38%)
T   30.87 (-0.19%)
ACB   14.63 (+3.76%)
F   5.90 (+0.51%)
GILD   73.22 (-2.58%)
DIS   118.30 (-0.40%)
BAC   24.91 (+1.22%)
AAPL   321.62 (-0.07%)
AMZN   2,467.45 (-0.15%)
CGC   16.32 (-0.97%)
BABA   213.27 (+3.24%)
GE   7.03 (+3.99%)
TSLA   892.95 (-0.57%)
AMD   52.89 (-1.38%)
T   30.87 (-0.19%)
ACB   14.63 (+3.76%)
F   5.90 (+0.51%)
GILD   73.22 (-2.58%)
DIS   118.30 (-0.40%)
BAC   24.91 (+1.22%)
AAPL   321.62 (-0.07%)
AMZN   2,467.45 (-0.15%)
CGC   16.32 (-0.97%)
BABA   213.27 (+3.24%)
GE   7.03 (+3.99%)
TSLA   892.95 (-0.57%)
AMD   52.89 (-1.38%)
T   30.87 (-0.19%)
ACB   14.63 (+3.76%)
F   5.90 (+0.51%)
GILD   73.22 (-2.58%)
DIS   118.30 (-0.40%)
BAC   24.91 (+1.22%)
AAPL   321.62 (-0.07%)
AMZN   2,467.45 (-0.15%)
CGC   16.32 (-0.97%)
BABA   213.27 (+3.24%)
GE   7.03 (+3.99%)
TSLA   892.95 (-0.57%)
AMD   52.89 (-1.38%)
T   30.87 (-0.19%)
ACB   14.63 (+3.76%)
F   5.90 (+0.51%)
GILD   73.22 (-2.58%)
DIS   118.30 (-0.40%)
BAC   24.91 (+1.22%)
Log in

NASDAQ:WYNNWynn Resorts Options Chain and Prices

$84.26
-2.21 (-2.56 %)
(As of 06/2/2020 01:55 PM ET)
Add
Compare
Today's Range
$82.55
Now: $84.26
$86.23
50-Day Range
$69.30
MA: $79.34
$89.03
52-Week Range
$35.84
Now: $84.26
$153.41
Volume3.75 million shs
Average Volume5.37 million shs
Market Capitalization$9.09 billion
P/E RatioN/A
Dividend Yield4.80%
Beta2.48

Options Chain

Wynn Resorts (NASDAQ:WYNN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$130.00$0.005Call1411.28791 (-0.101481)0.001555
6/5/2020$125.00$0.005Call1241.20555 (-0.153661)0.002139
6/5/2020$120.00$0.070Call1441.43824 (+0.251661)0.017815
6/5/2020$115.00$0.005Call1470.9342070.002075
6/5/2020$110.00$0.020Call14182 (+1)0.926196 (+0.107499)0.007472
6/5/2020$105.00$0.040Call831,526 (+5)0.839989 (+0.021059)0.015233
6/5/2020$100.00$0.125Call1,536937 (-6)0.793654 (-0.041014)0.043813
6/5/2020$95.00$0.395Call1,752935 (+157)0.746984 (+0.006187)0.122238
6/5/2020$94.00$0.450Call67163 (-8)0.715537 (-0.06115)0.140715
6/5/2020$93.00$0.665Call9964 (+5)0.746992 (-0.003274)0.18626
6/5/2020$92.50$0.785Call14689 (+53)0.759578 (+0.012456)0.209578
6/5/2020$92.00$0.850Call719316 (+108)0.747362 (+0.010028)0.225694
6/5/2020$91.50$0.960Call7189 (+30)0.748602 (-0.013966)0.247561
6/5/2020$91.00$1.095Call1,185541 (+35)0.754591 (+0.005329)0.271998
6/5/2020$90.00$1.330Call8,9745,449 (+3428)0.744034 (-0.004689)0.317523
6/5/2020$89.00$1.840Call14798 (-2)0.80068 (+0.069576)0.381313
6/5/2020$88.50$1.995Call89117 (+23)0.79323 (+0.050614)0.406014
6/5/2020$88.00$2.055Call363605 (+161)0.755667 (+0.012969)0.427776
6/5/2020$87.50$2.350Call2181,276 (-378)0.780601 (+0.021013)0.458613
6/5/2020$87.00$2.450Call1,3271,077 (+953)0.747327 (-0.019189)0.484499
6/5/2020$86.50$2.720Call183109 (+11)0.757298 (+0.006838)0.514114
6/5/2020$86.00$3.000Call2,4041,041 (+215)0.766067 (+0.007597)0.543074
6/5/2020$85.00$3.600Call1,4201,175 (+611)0.783193 (+0.017275)0.5988
6/5/2020$84.00$4.225Call1511,181 (+55)0.792207 (+0.024051)0.652114
6/5/2020$83.00$4.875Call104267 (+139)0.792858 (+0.007035)0.7037
6/5/2020$82.00$5.675Call197262 (+136)0.827476 (+0.044495)0.744142
6/5/2020$81.00$6.600Call32145 (+56)0.896814 (+0.10419)0.771292
6/5/2020$80.00$7.225Call357174 (+2)0.839605 (+0.05897)0.823526
6/5/2020$79.00$8.125Call27103 (+22)0.878523 (+0.016074)0.848141
6/5/2020$78.00$9.225Call3070 (+16)1.00836 (+0.034904)0.848369
6/5/2020$77.00$10.275Call4401.11606 (+0.260506)0.853437
6/5/2020$76.00$10.975Call1032 (-2)1.03687 (+0.082891)0.893141
6/5/2020$75.50$11.575Call05 (-1)1.1344 (+0.272343)0.885291
6/5/2020$75.00$11.575Call365 (+5)0.774661 (-0.163354)0.963714
6/5/2020$74.50$11.550Call0101
6/5/2020$74.00$12.600Call028 (+11)0.869183 (+0.066226)0.960552
6/5/2020$73.50$13.325Call0171.12109 (+0.216762)0.925558
6/5/2020$73.00$13.875Call0206 (-49)1.19622 (+0.298395)0.921458
6/5/2020$72.50$14.225Call875 (-1)1.10517 (+0.263325)0.943062
6/5/2020$72.00$14.775Call0221.18683 (+0.351924)0.937753
6/5/2020$71.50$15.325Call04 (+4)1.26671 (+0.112159)0.933187
6/5/2020$71.00$15.475Call011 (+10)0.674282 (-0.206375)0.997658
6/5/2020$70.50$15.950Call01
6/5/2020$70.00$16.700Call066 (+1)1.25138 (+0.283503)0.953381
6/5/2020$69.50$16.800Call0501
6/5/2020$69.00$17.400Call00
6/5/2020$68.50$17.875Call00
6/5/2020$68.00$18.475Call1310.8087860.998015
6/5/2020$67.50$19.050Call001.18096 (+0.125556)0.98055
6/5/2020$67.00$19.350Call03
6/5/2020$66.50$19.875Call00
6/5/2020$66.00$20.400Call00
6/5/2020$65.50$20.850Call03
6/5/2020$65.00$21.425Call00
6/5/2020$64.50$21.900Call00
6/5/2020$64.00$22.375Call04
6/5/2020$63.00$23.325Call075
6/5/2020$60.00$26.350Call07
6/5/2020$55.00$31.375Call120
6/5/2020$50.00$36.325Call09
6/5/2020$45.00$41.375Call124
6/5/2020$40.00$46.575Call0383.4205 (+0.970501)0.99015
6/5/2020$130.00$43.425Put00
6/5/2020$125.00$38.500Put00
6/5/2020$120.00$33.450Put00
6/5/2020$115.00$28.650Put0591.36748 (+0.238117)-0.973728
6/5/2020$110.00$23.650Put021.19574 (+0.197394)-0.970303
6/5/2020$105.00$18.675Put051.03936 (+0.112009)-0.960724
6/5/2020$100.00$13.775Put4025 (+4)0.917551 (-0.127849)-0.931299
6/5/2020$95.00$9.075Put060.8314 (-0.11163)-0.854039
6/5/2020$94.00$8.000Put060.733266 (+0.048651)-0.857091
6/5/2020$93.00$7.400Put180.825687 (+0.062517)-0.788154
6/5/2020$92.50$6.650Put120.690633 (-0.046463)-0.814804
6/5/2020$92.00$6.250Put230.695989 (+0.000537)-0.792453
6/5/2020$91.50$5.925Put110.732558 (+0.023978)-0.761078
6/5/2020$91.00$5.875Put200.830605 (-0.065171)-0.706441
6/5/2020$90.00$5.100Put3260.814212 (+0.09842)-0.665093
6/5/2020$89.00$4.250Put138 (+1)0.771777 (-0.004596)-0.626094
6/5/2020$88.50$4.000Put4210.783704 (-0.050438)-0.596012
6/5/2020$88.00$3.625Put61200.761264 (-0.021524)-0.571339
6/5/2020$87.50$3.450Put442 (+3)0.794642 (+0.045725)-0.539688
6/5/2020$87.00$3.190Put9074 (+16)0.803842 (+0.051523)-0.511895
6/5/2020$86.50$2.920Put35240.81079 (+0.061585)-0.484784
6/5/2020$86.00$2.780Put129174 (-10)0.835092 (+0.075741)-0.457905
6/5/2020$85.00$2.155Put172420 (+7)0.784525 (+0.042952)-0.401281
6/5/2020$84.00$1.685Put416218 (-19)0.777016 (+0.026259)-0.344025
6/5/2020$83.00$1.365Put244228 (+68)0.77521 (+0.012824)-0.292992
6/5/2020$82.00$1.270Put287136 (+60)0.84461 (+0.05488)-0.259476
6/5/2020$81.00$1.005Put59217 (+123)0.859063 (+0.06074)-0.217045
6/5/2020$80.00$0.840Put6961,486 (+866)0.872266 (+0.064033)-0.184499
6/5/2020$79.00$0.630Put109143 (+65)0.864532 (+0.018943)-0.14745
6/5/2020$78.00$0.590Put172660 (+475)0.931753 (+0.068586)-0.131992
6/5/2020$77.00$0.405Put147266 (+180)0.898273 (+0.059075)-0.099585
6/5/2020$76.00$0.285Put54123 (+24)0.891132 (+0.034918)-0.074809
6/5/2020$75.50$0.290Put2831 (+2)0.930462 (+0.045503)-0.072998
6/5/2020$75.00$0.215Put3391,152 (+682)0.906757 (+0.065387)-0.058378
6/5/2020$74.50$0.210Put42465 (+415)0.933198 (+0.101231)-0.05574
6/5/2020$74.00$0.180Put43103 (+8)0.928632 (+0.044684)-0.048478
6/5/2020$73.50$0.000Put163 (+16)1.00193 (+0.08728)0
6/5/2020$73.00$0.195Put35454 (+446)1.01247 (+0.110552)-0.048441
6/5/2020$72.50$0.195Put10129 (+6)1.04469 (+0.081342)-0.047001
6/5/2020$72.00$0.115Put2820.981219 (+0.042583)-0.031327
6/5/2020$71.50$0.100Put546 (+23)0.99664 (+0.031127)-0.02766
6/5/2020$71.00$0.120Put3361 (+36)1.05276 (+0.107877)-0.030539
6/5/2020$70.50$0.055Put05 (+3)0.949994 (+0.063472)-0.016901
6/5/2020$70.00$0.075Put1,230442 (+81)1.02537 (+0.08184)-0.020611
6/5/2020$69.50$0.035Put019 (+1)0.955831 (-0.026263)-0.010946
6/5/2020$69.00$0.035Put017 (+5)0.988564 (-0.026106)-0.011012
6/5/2020$68.50$0.035Put018 (-2)1.01655 (-0.004515)-0.010597
6/5/2020$68.00$0.025Put68128 (+60)0.982314 (+0.054872)-0.007714
6/5/2020$67.50$0.105Put1145 (+9)1.24999 (+0.318158)-0.02346
6/5/2020$67.00$0.035Put1886 (+65)1.0978 (+0.116722)-0.009842
6/5/2020$66.50$0.035Put028 (+25)1.1237 (+0.148698)-0.009565
6/5/2020$66.00$0.095Put0141.31593 (+0.261303)-0.020207
6/5/2020$65.50$0.045Put063 (+63)1.22487 (+0.249729)-0.011313
6/5/2020$65.00$0.025Put375 (+25)1.1483 (+0.13406)-0.00682
6/5/2020$64.50$0.030Put044 (+2)1.21026 (+0.101818)-0.007902
6/5/2020$64.00$0.090Put0371.42783-0.017629
6/5/2020$63.00$0.035Put0641.319 (+0.328602)-0.008162
6/5/2020$60.00$0.000Put093 (-1)0
6/5/2020$55.00$0.025Put1361.75493 (+0.292115)-0.004703
6/5/2020$50.00$0.055Put052.2963-0.007344
6/5/2020$45.00$0.040Put092.57298 (+0.515048)-0.004741
6/5/2020$40.00$0.040Put035 (+1)3.01704 (+0.838437)-0.004199
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/2/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.