QQQ   347.99 (-0.57%)
AAPL   177.25 (-0.03%)
MSFT   328.39 (-0.85%)
META   264.72 (+0.84%)
GOOGL   122.87 (-0.65%)
AMZN   120.58 (-0.89%)
TSLA   203.93 (+1.38%)
NVDA   378.34 (-5.68%)
NIO   7.53 (+1.62%)
BABA   79.58 (+1.16%)
AMD   118.21 (-5.64%)
T   15.73 (+0.58%)
F   12.00 (-4.69%)
MU   68.20 (-4.87%)
CGC   0.84 (-2.34%)
GE   101.53 (-0.86%)
DIS   87.96 (+0.16%)
AMC   4.51 (-2.59%)
PFE   38.02 (+2.73%)
PYPL   61.99 (-0.10%)
NFLX   395.23 (+0.57%)
QQQ   347.99 (-0.57%)
AAPL   177.25 (-0.03%)
MSFT   328.39 (-0.85%)
META   264.72 (+0.84%)
GOOGL   122.87 (-0.65%)
AMZN   120.58 (-0.89%)
TSLA   203.93 (+1.38%)
NVDA   378.34 (-5.68%)
NIO   7.53 (+1.62%)
BABA   79.58 (+1.16%)
AMD   118.21 (-5.64%)
T   15.73 (+0.58%)
F   12.00 (-4.69%)
MU   68.20 (-4.87%)
CGC   0.84 (-2.34%)
GE   101.53 (-0.86%)
DIS   87.96 (+0.16%)
AMC   4.51 (-2.59%)
PFE   38.02 (+2.73%)
PYPL   61.99 (-0.10%)
NFLX   395.23 (+0.57%)
QQQ   347.99 (-0.57%)
AAPL   177.25 (-0.03%)
MSFT   328.39 (-0.85%)
META   264.72 (+0.84%)
GOOGL   122.87 (-0.65%)
AMZN   120.58 (-0.89%)
TSLA   203.93 (+1.38%)
NVDA   378.34 (-5.68%)
NIO   7.53 (+1.62%)
BABA   79.58 (+1.16%)
AMD   118.21 (-5.64%)
T   15.73 (+0.58%)
F   12.00 (-4.69%)
MU   68.20 (-4.87%)
CGC   0.84 (-2.34%)
GE   101.53 (-0.86%)
DIS   87.96 (+0.16%)
AMC   4.51 (-2.59%)
PFE   38.02 (+2.73%)
PYPL   61.99 (-0.10%)
NFLX   395.23 (+0.57%)
QQQ   347.99 (-0.57%)
AAPL   177.25 (-0.03%)
MSFT   328.39 (-0.85%)
META   264.72 (+0.84%)
GOOGL   122.87 (-0.65%)
AMZN   120.58 (-0.89%)
TSLA   203.93 (+1.38%)
NVDA   378.34 (-5.68%)
NIO   7.53 (+1.62%)
BABA   79.58 (+1.16%)
AMD   118.21 (-5.64%)
T   15.73 (+0.58%)
F   12.00 (-4.69%)
MU   68.20 (-4.87%)
CGC   0.84 (-2.34%)
GE   101.53 (-0.86%)
DIS   87.96 (+0.16%)
AMC   4.51 (-2.59%)
PFE   38.02 (+2.73%)
PYPL   61.99 (-0.10%)
NFLX   395.23 (+0.57%)

Wynn Resorts (WYNN) Options Chain & Prices

$98.70
-0.81 (-0.81%)
(As of 05/31/2023 ET)
Compare
Today's Range
$96.44
$99.03
50-Day Range
$98.70
$115.60
52-Week Range
$50.20
$117.86
Volume
3.35 million shs
Average Volume
2.55 million shs
Market Capitalization
$11.23 billion
P/E Ratio
N/A
Dividend Yield
1.01%
Price Target
$118.18

WYNN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$80.00$0.025Put1 - 1187
(+0)
120.96%
(+9.09%)
-0.0086081
6/2/2023$83.00$0.015Put747 - 738178
(+178)
95.90%
(+5.26%)
-0.00675644
6/2/2023$83.00$15.809Call11 - 0
(+0)
95.86%
(+5.23%)
0.9936551
6/2/2023$84.00$0.020Put48714839
(+9)
93.18%
(+3.34%)
-0.00896117
6/2/2023$85.00$0.025Put9 - 9250
(-15)
89.69%
(+0.71%)
-0.0113239
6/2/2023$86.00$0.030Put2 - 212
(+11)
85.64%
(-2.70%)
-0.0138841
6/2/2023$87.00$0.043Put1459173
(-28)
83.56%
(-4.09%)
-0.0193293
6/2/2023$88.00$0.060Put12 - 169
(+26)
81.51%
(-5.61%)
-0.0267953
6/2/2023$89.00$0.085Put31284
(+8)
79.47%
(-6.97%)
-0.036952
6/2/2023$90.00$0.120Put3613 - 704
(+383)
77.46%
(+6.26%)
-0.05063812
6/2/2023$90.00$8.916Call94413
(+0)
77.44%
(+6.23%)
0.9497727
6/2/2023$91.00$0.155Put405 - 96
(+13)
74.05%
(+3.10%)
-0.06531112
6/2/2023$92.00$0.230Put228112115116
(+6)
73.04%
(+6.25%)
-0.09167324
6/2/2023$93.00$0.319Put185948263
(-156)
71.15%
(+6.32%)
-0.12265843
6/2/2023$94.00$0.448Put98295107
(+78)
69.64%
(+7.73%)
-0.1636525
6/2/2023$95.00$0.619Put764521519
(+169)
68.13%
(+8.22%)
-0.21381631
6/2/2023$95.00$4.420Call211478
(+1)
68.13%
(+8.18%)
0.78693611
6/2/2023$96.00$0.855Put1103132388
(+124)
67.10%
(+9.12%)
-0.27592252
6/2/2023$96.00$3.651Call4230117
(+5)
67.10%
(+9.12%)
0.7249823
6/2/2023$97.00$1.175Put17910148291
(+95)
66.85%
(+11.15%)
-0.34801377
6/2/2023$97.00$2.976Call6646824
(+11)
66.85%
(+10.99%)
0.65308722
6/2/2023$98.00$1.599Put540128350355
(+140)
67.41%
(+13.06%)
-0.427281250
6/2/2023$98.00$2.394Call765243431116
(+90)
67.41%
(+13.04%)
0.574061132
6/2/2023$99.00$2.108Put785019292
(+77)
68.15%
(+14.74%)
-0.50704426
6/2/2023$99.00$1.902Call25015670101
(+57)
68.15%
(+14.73%)
0.49457782
6/2/2023$100.00$2.697Put14033468
(+55)
68.97%
(+15.30%)
-0.58405415
6/2/2023$100.00$1.491Call3,036670264445
(+90)
68.97%
(+15.29%)
0.417879195
6/2/2023$101.00$3.360Put122 - - 621
(+136)
69.77%
(+16.07%)
-0.65574917
6/2/2023$101.00$1.152Call1395815604
(+233)
69.77%
(+16.07%)
0.34653249
6/2/2023$102.00$4.095Put5 - - 270
(+56)
70.83%
(+16.87%)
-0.7195584
6/2/2023$102.00$0.885Call5,1851,3822,450986
(+739)
70.83%
(+16.87%)
0.283074435
6/2/2023$103.00$4.875Put1210 - 397
(-4)
71.45%
(+17.68%)
-0.7766083
6/2/2023$103.00$0.664Call2,0361,1907444990
(+4059)
71.45%
(+17.71%)
0.226424302
6/2/2023$104.00$5.689Put61 - 348
(-1)
71.42%
(+17.34%)
-0.8275542
6/2/2023$104.00$0.480Call777251239378
(+31)
71.42%
(+17.34%)
0.175955116
6/2/2023$105.00$6.557Put73 - 228
(-3)
71.76%
(+16.04%)
-0.8692856
6/2/2023$105.00$0.345Call4,565297272943
(+39)
71.76%
(+16.03%)
0.134699258
6/2/2023$106.00$7.470Put15 - - 90
(-5)
72.62%
(+17.26%)
-0.9017242
6/2/2023$106.00$0.250Call300184109381
(+51)
72.62%
(+17.24%)
0.10269643
6/2/2023$107.00$0.180Call1734234
(-68)
73.42%
(+17.51%)
0.0774688
6/2/2023$108.00$9.352Put4 - - 28
(-2)
73.86%
(+12.99%)
-0.9486774
6/2/2023$108.00$0.125Call1156734253
(+1)
73.84%
(+13.02%)
0.05673632
6/2/2023$109.00$10.300Put2 - 1190
(-2)
70.74%
(+4.64%)
-0.9729392
6/2/2023$109.00$0.065Call692914226
(+6)
70.74%
(+4.63%)
0.0336542
6/2/2023$110.00$11.300Put2 - 2252
(+1)
77.07%
(+12.21%)
-0.9725372
6/2/2023$110.00$0.070Call1291158983
(+57)
77.07%
(+12.20%)
0.03338227
6/2/2023$111.00$0.095Call512175
(-2)
86.77%
(+18.04%)
0.0391584
6/2/2023$112.00$0.035Call3615 - 285
(+37)
78.72%
(+10.96%)
0.0178047
6/2/2023$113.00$0.025Call4569434182
(+7)
79.72%
(+6.92%)
0.0130753
6/2/2023$114.00$0.015Call20 - - 162
(+10)
79.12%
(-1.20%)
0.0083635
6/2/2023$115.00$0.015Call14841213
(+0)
83.28%
(-4.51%)
0.0079769
6/2/2023$116.00$0.015Call1 - - 180
(+20)
87.42%
(+5.24%)
0.0076441
6/2/2023$118.00$19.270Put1 - 10
(+0)
91.42%
(+24.47%)
-0.9998781
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:WYNN) was last updated on 5/31/2023 by MarketBeat.com Staff

My Account -