S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
Log in
NASDAQ:WYNN

Wynn Resorts Options Chain and Prices

$133.32
+0.43 (+0.32 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$126.18
Now: $133.32
$133.90
50-Day Range
$99.53
MA: $115.43
$136.48
52-Week Range
$35.84
Now: $133.32
$139.48
Volume3.26 million shs
Average Volume3.11 million shs
Market Capitalization$15.41 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.32

Options Chain

Wynn Resorts (NASDAQ:WYNN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$190.00$0.000Call0000
(+0)
0.00
3/5/2021$185.00$0.000Call0000
(+0)
0.00
3/5/2021$180.00$0.000Call0002
(+0)
0.00
3/5/2021$175.00$0.000Call0000
(+0)
0.00
3/5/2021$170.00$0.015Call00011
(+0)
1.77129
(+0.655665)
0.0045280
3/5/2021$165.00$0.000Call0001
(+0)
0.00
3/5/2021$160.00$0.010Call8000168
(+0)
1.3125
(+0.392933)
0.0038155
3/5/2021$155.00$0.005Call10123
(+5)
1.05
(+0.237878)
0.0027791
3/5/2021$150.00$0.025Call42115253
(+40)
0.99514
(+0.249802)
0.0107498
3/5/2021$145.00$0.045Call1261168513
(+119)
0.81612
(+0.164794)
0.0216825
3/5/2021$144.00$0.000Call00072
(+42)
0.00
3/5/2021$143.00$0.065Call7023384
(+6)
0.749975
(+0.122103)
0.03228715
3/5/2021$142.00$0.145Call10010215
(+96)
0.807269
(+0.159224)
0.0608058
3/5/2021$141.00$0.140Call20118148
(+103)
0.73402
(+0.130237)
0.0639288
3/5/2021$140.00$0.210Call460156159866
(+264)
0.732903
(+0.136516)
0.09021190
3/5/2021$139.00$0.405Call52306133
(+17)
0.796001
(+0.195168)
0.14501515
3/5/2021$138.00$0.475Call752414246
(+102)
0.749089
(+0.165834)
0.17291629
3/5/2021$137.00$0.715Call116334298
(-28)
0.774154
(+0.20545)
0.23226437
3/5/2021$136.00$0.910Call1261451302
(+160)
0.75181
(+0.165806)
0.28496141
3/5/2021$135.00$1.120Call1775683691
(-150)
0.715266
(+0.126623)
0.34383165
3/5/2021$134.00$1.660Call881276559545
(-309)
0.778778
(+0.188013)
0.4271481
3/5/2021$133.00$1.960Call23831175313
(-11)
0.72569
(+0.136972)
0.49889463
3/5/2021$132.00$2.525Call21264111143
(-43)
0.741018
(-0.046314)
0.57638865
3/5/2021$131.00$3.375Call993260589169
(-21)
0.837712
(-0.063398)
0.636314146
3/5/2021$130.00$3.875Call2049278380
(-41)
0.774118
(-0.037163)
0.71325449
3/5/2021$129.00$4.675Call27223312
(-11)
0.806668
(-0.15235)
0.765712
3/5/2021$128.00$5.125Call2099254
(+0)
0.60165
(-0.46466)
0.88614619
3/5/2021$127.00$6.000Call2027153
(+0)
0.571504
(-0.468626)
0.9370527
3/5/2021$126.00$6.600Call3030076
(+0)
0.01.014
3/5/2021$125.00$8.150Call19412355
(-13)
0.885225
(-0.356565)
0.9105546
3/5/2021$124.00$9.200Call1411316
(+0)
1.01645
(-0.199108)
0.9079177
3/5/2021$123.00$9.800Call100111
(-3)
1
3/5/2021$122.00$10.900Call00065
(+0)
0.663126
(-0.651664)
0.9934440
3/5/2021$121.00$11.700Call20229
(+0)
0.01.02
3/5/2021$120.00$12.675Call000168
(+0)
0.01.00
3/5/2021$119.00$13.600Call10154
(+0)
0.01.01
3/5/2021$118.00$14.875Call000369
(+0)
0
3/5/2021$117.00$15.775Call55030
(+0)
1
3/5/2021$116.00$16.700Call00038
(+0)
0.01.00
3/5/2021$115.00$17.575Call402125
(-2)
0.01.03
3/5/2021$114.00$18.775Call85342
(+0)
3
3/5/2021$113.00$19.550Call00010
(+0)
0.01.00
3/5/2021$112.00$20.550Call00011
(+0)
0.01.00
3/5/2021$111.00$21.500Call00021
(+0)
0.01.00
3/5/2021$110.00$22.700Call10066
(+0)
1
3/5/2021$109.00$23.550Call4004
(+0)
0.01.01
3/5/2021$108.00$24.800Call00051
(-1)
0
3/5/2021$107.00$25.775Call00012
(+0)
0
3/5/2021$106.00$26.650Call0003
(+0)
0
3/5/2021$105.00$27.625Call00050
(+0)
0
3/5/2021$104.00$28.250Call0006
(+0)
0.01.00
3/5/2021$103.00$30.150Call0004
(+0)
2.75264
(+0.213128)
0.967150
3/5/2021$102.00$31.025Call0003
(+0)
2.54035
(-0.287798)
0.9801120
3/5/2021$101.00$31.675Call0001
(+0)
0
3/5/2021$100.00$32.625Call00014
(+0)
0
3/5/2021$99.00$33.625Call00037
(+0)
0
3/5/2021$98.50$34.100Call0000
(+0)
0
3/5/2021$98.00$34.625Call00011
(+0)
0
3/5/2021$97.50$35.150Call0000
(+0)
0
3/5/2021$97.00$35.675Call0002
(+0)
0
3/5/2021$96.50$36.500Call0000
(+0)
2.90556
(+0.185374)
0.9853710
3/5/2021$96.00$36.825Call0000
(+0)
0
3/5/2021$95.00$37.775Call0003
(+0)
0
3/5/2021$90.00$42.700Call20026
(+0)
2
3/5/2021$85.00$47.675Call0006
(+0)
0
3/5/2021$80.00$52.650Call0005
(+0)
0
3/5/2021$75.00$57.650Call0000
(+0)
0
3/5/2021$70.00$62.950Call0000
(+0)
5.01256
(-0.675679)
0.9949790
3/5/2021$65.00$67.650Call0000
(+0)
0
3/5/2021$60.00$72.650Call0000
(+0)
0
3/5/2021$55.00$77.950Call0000
(+0)
6.81772
(-0.657809)
0.9959820
3/5/2021$190.00$57.350Put0000
(+0)
3.42491-0.9727470
3/5/2021$185.00$52.350Put0000
(+0)
3.22136-0.971150
3/5/2021$180.00$47.425Put0000
(+0)
3.18386-0.9625670
3/5/2021$175.00$42.375Put0000
(+0)
2.85377-0.9648250
3/5/2021$170.00$37.350Put0000
(+0)
2.57031-0.9646890
3/5/2021$165.00$32.375Put0000
(+0)
2.33206-0.9588330
3/5/2021$160.00$27.375Put0000
(+0)
2.05516-0.9541440
3/5/2021$155.00$22.725Put0000
(+0)
2.13469-0.9084530
3/5/2021$150.00$17.625Put0006
(-3)
1.7096-0.9057620
3/5/2021$145.00$12.625Put00029
(+10)
1.34827-0.8856080
3/5/2021$144.00$11.625Put0000
(+0)
1.27444-0.8800870
3/5/2021$143.00$10.475Put0006
(+6)
1.08185-0.8977480
3/5/2021$142.00$9.850Put0000
(+0)
1.25415
(+0.888192)
-0.8369640
3/5/2021$141.00$8.875Put0006
(+0)
1.17601
(+0.625024)
-0.8244280
3/5/2021$140.00$7.975Put241111106
(-93)
1.138
(+0.514845)
-0.8009278
3/5/2021$139.00$6.650Put98125
(+21)
0.87308
(+0.295248)
-0.8322494
3/5/2021$138.00$5.900Put77033
(+21)
0.913705
(+0.331576)
-0.7793824
3/5/2021$137.00$5.325Put4690144
(+79)
0.988449
(+0.412179)
-0.7130536
3/5/2021$136.00$4.075Put633527109
(+50)
0.769572
(+0.190568)
-0.70995619
3/5/2021$135.00$3.450Put1508164250
(+47)
0.80622
(+0.204155)
-0.63947251
3/5/2021$134.00$2.835Put672137108
(+12)
0.796161
(+0.209065)
-0.57073334
3/5/2021$133.00$2.485Put341012135
(+18)
0.87979
(+0.268085)
-0.49796614
3/5/2021$132.00$1.695Put458230224358
(-506)
0.75654
(+0.162022)
-0.42502191
3/5/2021$131.00$1.380Put141786185
(+13)
0.801071
(+0.2171)
-0.35702140
3/5/2021$130.00$1.105Put37066228620
(+92)
0.81872
(+0.197905)
-0.296814102
3/5/2021$129.00$0.820Put137466786
(+13)
0.824929
(+0.193498)
-0.23704727
3/5/2021$128.00$0.735Put143513794
(+15)
0.895573
(+0.280548)
-0.20402655
3/5/2021$127.00$0.660Put466229226357
(-22)
0.957987
(+0.311712)
-0.17650237
3/5/2021$126.00$0.470Put634715364
(+24)
0.956425
(+0.314838)
-0.13543223
3/5/2021$125.00$0.390Put22117320718
(+5)
0.992346
(+0.333626)
-0.1127829
3/5/2021$124.00$0.330Put24240171
(+22)
1.02947
(+0.338358)
-0.0943867
3/5/2021$123.00$0.270Put16811025182
(-13)
1.06853
(+0.442927)
-0.07761830
3/5/2021$122.00$0.345Put60670
(+10)
1.2215
(+0.43759)
-0.08474
3/5/2021$121.00$0.000Put101112
(+1)
0.982019
(+0.293612)
0.01
3/5/2021$120.00$0.215Put30155178
(+4)
1.25972
(+0.493326)
-0.05538312
3/5/2021$119.00$0.000Put500143
(+0)
0.983856
(+0.211287)
0.01
3/5/2021$118.00$0.000Put100077
(+0)
0.964959
(-0.022907)
0.01
3/5/2021$117.00$0.125Put00046
(-4)
1.36332
(+0.414119)
-0.0322780
3/5/2021$116.00$0.000Put000308
(+0)
0.00
3/5/2021$115.00$0.000Put00044
(+0)
0.00
3/5/2021$114.00$0.000Put00022
(+0)
0.00
3/5/2021$113.00$0.000Put00046
(+0)
0.00
3/5/2021$112.00$0.065Put200242
(+0)
1.56635
(+0.435601)
-0.0157372
3/5/2021$111.00$0.000Put00040
(+0)
0.00
3/5/2021$110.00$0.035Put40085
(+0)
1.57894
(+0.459994)
-0.0089142
3/5/2021$109.00$0.000Put00015
(+0)
0.00
3/5/2021$108.00$0.000Put30023
(+0)
2.02409
(+0.810112)
0.02
3/5/2021$107.00$0.000Put00013
(+0)
0.00
3/5/2021$106.00$0.000Put0009
(+0)
0.00
3/5/2021$105.00$0.000Put10085
(+0)
1.93877
(+0.225292)
0.01
3/5/2021$104.00$0.080Put0006
(+0)
2.21435
(+0.820536)
-0.0137830
3/5/2021$103.00$0.000Put10019
(+0)
2.38769
(+0.780382)
0.01
3/5/2021$102.00$0.000Put00027
(+0)
0.00
3/5/2021$101.00$0.000Put00038
(+0)
0.00
3/5/2021$100.00$0.035Put00061
(+0)
2.27299
(+0.331974)
-0.0065340
3/5/2021$99.00$0.000Put0000
(+0)
0.00
3/5/2021$98.50$0.000Put0003
(+0)
0.00
3/5/2021$98.00$0.000Put2008
(+0)
1.868530.01
3/5/2021$97.50$0.000Put0000
(+0)
0.00
3/5/2021$97.00$0.000Put0003
(+0)
0.00
3/5/2021$96.50$0.000Put0003
(+0)
0.00
3/5/2021$96.00$0.000Put0004
(+0)
0.00
3/5/2021$95.00$0.085Put00046
(-2)
2.96861
(+1.08658)
-0.0111790
3/5/2021$90.00$0.000Put000103
(+0)
0.00
3/5/2021$85.00$0.000Put0006
(+0)
0.00
3/5/2021$80.00$0.000Put1002
(+0)
3.983220.01
3/5/2021$75.00$0.000Put1002
(+0)
3.60270.01
3/5/2021$70.00$0.000Put0000
(+0)
0.00
3/5/2021$65.00$0.000Put0000
(+0)
0.00
3/5/2021$60.00$0.000Put0000
(+0)
0.00
3/5/2021$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 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.