NASDAQ:WYNN

Wynn Resorts Options Chain and Prices

$82.75

-3.38 (-3.92%)

(As of 01/27/2022 12:00 AM ET)

Add

Compare

Today's Range: $82.02
▼
$86.91
50-Day Range: $76.06
▼
$94.34
52-Week Range: $76.03
▼
$143.88

Volume: 2.79 million shs
Average Volume: 3.51 million shs
Market Capitalization: $9.57 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 2.41

Wynn Resorts (NASDAQ:WYNN) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/28/2022	$125.00	$0.000	Call	30	0	0	319 (+0)	1.44992 (-0.227497)	0.0	1
1/28/2022	$120.00	$0.000	Call	0	0	0	75 (+0)	1.44992 (-0.133577)	0.0	0
1/28/2022	$115.00	$0.000	Call	0	0	0	403 (+0)	1.44992 (-0.035657)	0.0000060	0
1/28/2022	$110.00	$0.000	Call	10	10	0	264 (+2)	1.44992 (+0.167543)	0.000089	4
1/28/2022	$105.00	$0.001	Call	0	0	0	2114 (+0)	1.44992 (+0.384613)	0.00095	0
1/28/2022	$104.00	$0.003	Call	0	0	0	0 (+0)	1.44992	0.001757	0
1/28/2022	$103.00	$0.004	Call	0	0	0	0 (+0)	1.44992	0.002585	0
1/28/2022	$102.00	$0.007	Call	0	0	0	0 (+0)	1.44992	0.003879	0
1/28/2022	$101.00	$0.010	Call	0	0	0	0 (+0)	1.44992	0.005747	0
1/28/2022	$100.00	$0.021	Call	180	0	169	1780 (-13)	1.49972 (+0.592142)	0.010511	31

1/28/2022	$99.00	$0.006	Call	20	0	20	213 (+22)	1.22995 (+0.338527)	0.00376	4
1/28/2022	$98.00	$0.017	Call	28	10	18	3098 (+4)	1.3134 (+0.46227)	0.009569	11
1/28/2022	$97.00	$0.017	Call	1	0	0	162 (-22)	1.24357 (+0.418695)	0.010289	1
1/28/2022	$96.00	$0.040	Call	0	0	0	222 (-7)	1.30983 (+0.511484)	0.020784	0
1/28/2022	$95.00	$0.006	Call	50	10	33	1090 (+69)	0.973515 (+0.201977)	0.005288	13
1/28/2022	$94.00	$0.065	Call	82	55	23	477 (-51)	1.23343 (+0.488976)	0.033507	26
1/28/2022	$93.00	$0.020	Call	99	43	24	644 (+186)	0.951119 (+0.222907)	0.014888	23
1/28/2022	$92.00	$0.027	Call	50	29	17	2186 (+269)	0.90823 (+0.206264)	0.020521	23
1/28/2022	$91.00	$0.042	Call	351	19	314	796 (+62)	0.877472 (+0.190257)	0.030695	43
1/28/2022	$90.00	$0.052	Call	750	549	158	3775 (+677)	0.810904 (+0.104879)	0.039231	117
1/28/2022	$89.00	$0.082	Call	1,939	475	1,302	1496 (+1015)	0.77874 (+0.062781)	0.060391	127
1/28/2022	$88.00	$0.130	Call	554	269	136	614 (+50)	0.742458 (+0.026229)	0.091783	72
1/28/2022	$87.00	$0.214	Call	67	48	15	178 (-46)	0.714511 (-0.018501)	0.142529	46
1/28/2022	$86.00	$0.351	Call	95	41	25	234 (-19)	0.686665 (-0.06465)	0.216733	37
1/28/2022	$85.00	$0.588	Call	267	111	82	371 (-55)	0.673744 (-0.082473)	0.323323	64
1/28/2022	$84.00	$0.992	Call	133	99	19	150 (+0)	0.67976 (-0.089458)	0.461066	74
1/28/2022	$83.00	$1.489	Call	138	80	41	119 (-4)	0.683881 (-0.098531)	0.591549	77
1/28/2022	$82.00	$2.191	Call	47	24	23	111 (+1)	0.702741 (-0.113362)	0.718772	24
1/28/2022	$81.00	$2.958	Call	57	50	1	42 (+0)	0.738142 (-0.120209)	0.806672	43
1/28/2022	$80.00	$3.820	Call	16	15	0	87 (-11)	0.764971 (-0.122303)	0.876152	7
1/28/2022	$79.00	$4.782	Call	6	0	6	21 (-1)	0.803105 (-0.105723)	0.922839	6
1/28/2022	$78.00	$5.706	Call	0	0	0	42 (+0)	0.868294 (-0.075595)	0.944977	0
1/28/2022	$77.00	$6.712	Call	0	0	0	6 (+0)	0.898353 (-0.060124)	0.967273	0
1/28/2022	$76.00	$7.658	Call	0	0	0	7 (+0)	0.968402 (-0.149128)	0.975506	0
1/28/2022	$75.00	$8.672	Call	0	0	0	16 (+0)	1.01689 (-0.065082)	0.983933	0
1/28/2022	$74.00	$9.644	Call	0	0	0	1 (+0)	1.11349 (+0.048329)	0.985911	0
1/28/2022	$73.00	$10.636	Call	0	0	0	0 (+0)	1.15989 (+0.044338)	0.990475	0
1/28/2022	$72.00	$11.627	Call	0	0	0	2 (+0)	1.24052 (+0.145973)	0.992172	0
1/28/2022	$71.00	$12.625	Call	0	0	0	0 (+0)	1.31438 (+0.120543)	0.99376	0
1/28/2022	$70.00	$13.623	Call	0	0	0	4 (+0)	1.37905 (+0.109006)	0.995242	0
1/28/2022	$69.00	$14.623	Call	0	0	0	0 (+0)	1.48377 (+0.164141)	0.995452	0
1/28/2022	$68.00	$15.618	Call	0	0	0	0 (+0)	1.46504 (+0.100696)	0.997877	0
1/28/2022	$67.00	$16.345	Call	0	0	0	0 (+0)	1.46504 (+0.068636)	0.99883	0
1/28/2022	$66.00	$17.344	Call	0	0	0	0 (+0)	1.46504 (+0.036086)	0.99956	0
1/28/2022	$65.00	$18.343	Call	0	0	0	0 (+0)	1.46504 (-0.046694)	0.999947	0
1/28/2022	$60.00	$23.343	Call	0	0	0	0 (+0)	1.46504 (-0.480684)	1.0	0
1/28/2022	$55.00	$28.343	Call	0	0	0	12 (+0)	1.46504 (-0.480684)	1.0	0
1/28/2022	$50.00	$33.343	Call	0	0	0	0 (+0)	1.46504 (-0.480684)	1.0	0
1/28/2022	$45.00	$38.343	Call	0	0	0	0 (+0)	1.46504 (-0.480684)	1.0	0
1/28/2022	$125.00	$41.684	Put	0	0	0	0 (+0)	1.44992 (-0.227497)	-0.999998	0
1/28/2022	$120.00	$36.684	Put	0	0	0	0 (+0)	1.44992 (-0.133577)	-0.999998	0
1/28/2022	$115.00	$31.684	Put	0	0	0	0 (+0)	1.44992 (-0.035657)	-0.999999	0
1/28/2022	$110.00	$26.684	Put	0	0	0	2 (+0)	1.44992 (+0.167543)	-1.0	0
1/28/2022	$105.00	$21.684	Put	0	0	0	5 (+0)	1.44992 (+0.384613)	-1.0	0
1/28/2022	$104.00	$20.684	Put	0	0	0	0 (+0)	1.44992	-1.0	0
1/28/2022	$103.00	$19.684	Put	0	0	0	0 (+0)	1.44992	-0.999785	0
1/28/2022	$102.00	$18.380	Put	0	0	0	0 (+0)	1.44992	-0.998449	0
1/28/2022	$101.00	$17.415	Put	0	0	0	0 (+0)	1.44992	-0.996553	0
1/28/2022	$100.00	$16.361	Put	0	0	0	60 (+0)	1.49972 (+0.592142)	-0.991268	0
1/28/2022	$99.00	$15.413	Put	0	0	0	0 (+0)	1.22995 (+0.338527)	-0.999001	0
1/28/2022	$98.00	$14.419	Put	0	0	0	0 (+0)	1.3134 (+0.46227)	-0.992856	0
1/28/2022	$97.00	$13.420	Put	56	0	0	62 (+0)	1.24357 (+0.418695)	-0.992263	3
1/28/2022	$96.00	$12.390	Put	26	21	5	129 (+0)	1.30983 (+0.511484)	-0.980936	22
1/28/2022	$95.00	$11.413	Put	0	0	0	4 (+0)	0.973515 (+0.201977)	-0.998304	0
1/28/2022	$94.00	$10.455	Put	1	0	0	31 (-3)	1.23343 (+0.488976)	-0.968538	1
1/28/2022	$93.00	$9.415	Put	7	0	2	49 (+6)	0.951119 (+0.222907)	-0.988327	4
1/28/2022	$92.00	$8.421	Put	5	1	1	38 (+5)	0.90823 (+0.206264)	-0.982672	5
1/28/2022	$91.00	$7.391	Put	6	6	0	88 (+1)	0.877472 (+0.190257)	-0.971533	2
1/28/2022	$90.00	$6.442	Put	139	112	2	386 (-22)	0.810904 (+0.104879)	-0.963913	89
1/28/2022	$89.00	$5.471	Put	26	21	0	117 (-5)	0.77874 (+0.062781)	-0.942537	26
1/28/2022	$88.00	$4.516	Put	69	20	27	463 (+146)	0.742458 (+0.026229)	-0.910908	22
1/28/2022	$87.00	$3.562	Put	75	44	3	1287 (+832)	0.714511 (-0.018501)	-0.8566	50
1/28/2022	$86.00	$2.734	Put	24	8	2	223 (+7)	0.686665 (-0.06465)	-0.785257	12
1/28/2022	$85.00	$1.970	Put	86	31	16	341 (+24)	0.673744 (-0.082473)	-0.678228	26
1/28/2022	$84.00	$1.353	Put	78	52	7	157 (-8)	0.67976 (-0.089458)	-0.546002	26
1/28/2022	$83.00	$0.869	Put	167	135	25	247 (+56)	0.683881 (-0.098531)	-0.409273	89
1/28/2022	$82.00	$0.527	Put	116	40	52	205 (+10)	0.702741 (-0.113362)	-0.281827	27
1/28/2022	$81.00	$0.338	Put	173	53	11	236 (+12)	0.738142 (-0.120209)	-0.193801	15
1/28/2022	$80.00	$0.200	Put	334	144	105	978 (+35)	0.764971 (-0.122303)	-0.124246	50
1/28/2022	$79.00	$0.122	Put	16	8	1	319 (+20)	0.803105 (-0.105723)	-0.079409	6
1/28/2022	$78.00	$0.083	Put	5	2	0	94 (+7)	0.868294 (-0.075595)	-0.054025	5
1/28/2022	$77.00	$0.050	Put	16	10	0	127 (+13)	0.898353 (-0.060124)	-0.033918	3
1/28/2022	$76.00	$0.038	Put	1	0	1	277 (+10)	0.968402 (-0.149128)	-0.024809	1
1/28/2022	$75.00	$0.025	Put	60	4	1	186 (-18)	1.01689 (-0.065082)	-0.016376	11
1/28/2022	$74.00	$0.023	Put	8	0	8	235 (-4)	1.11349 (+0.048329)	-0.014399	4
1/28/2022	$73.00	$0.016	Put	1	0	1	47 (-5)	1.15989 (+0.044338)	-0.009832	1
1/28/2022	$72.00	$0.014	Put	5	0	5	93 (-1)	1.24052 (+0.145973)	-0.008132	2
1/28/2022	$71.00	$0.011	Put	0	0	0	16 (+0)	1.31438 (+0.120543)	-0.006542	0
1/28/2022	$70.00	$0.009	Put	2	0	0	212 (-4)	1.37905 (+0.109006)	-0.005063	1
1/28/2022	$69.00	$0.009	Put	1	1	0	241 (+0)	1.48377 (+0.164141)	-0.004853	1
1/28/2022	$68.00	$0.004	Put	0	0	0	0 (+0)	1.46504 (+0.100696)	-0.002427	0
1/28/2022	$67.00	$0.002	Put	1	0	1	0 (+0)	1.46504 (+0.068636)	-0.001471	1
1/28/2022	$66.00	$0.001	Put	31	0	30	0 (+0)	1.46504 (+0.036086)	-0.00074	9
1/28/2022	$65.00	$0.001	Put	8	8	0	205 (+0)	1.46504 (-0.046694)	-0.000353	4
1/28/2022	$60.00	$0.000	Put	0	0	0	64 (+31)	1.46504 (-0.480684)	-0.0000040	0
1/28/2022	$55.00	$0.000	Put	0	0	0	2 (+0)	1.46504 (-0.480684)	0.0	0
1/28/2022	$50.00	$0.000	Put	0	0	0	22 (+0)	1.46504 (-0.480684)	0.0	0
1/28/2022	$45.00	$0.000	Put	0	0	0	0 (+0)	1.46504 (-0.480684)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/28/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources