NASDAQ:WYNN

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

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/2/2023	$80.00	$0.025	Put	1	-	1	187 (+0)	120.96% (+9.09%)	-0.008608	1
6/2/2023	$83.00	$0.015	Put	747	-	738	178 (+178)	95.90% (+5.26%)	-0.006756	44
6/2/2023	$83.00	$15.809	Call	1	1	-	0 (+0)	95.86% (+5.23%)	0.993655	1
6/2/2023	$84.00	$0.020	Put	487	1	483	9 (+9)	93.18% (+3.34%)	-0.008961	17
6/2/2023	$85.00	$0.025	Put	9	-	9	250 (-15)	89.69% (+0.71%)	-0.011323	9
6/2/2023	$86.00	$0.030	Put	2	-	2	12 (+11)	85.64% (-2.70%)	-0.013884	1

6/2/2023	$87.00	$0.043	Put	14	5	9	173 (-28)	83.56% (-4.09%)	-0.019329	3
6/2/2023	$88.00	$0.060	Put	12	-	1	69 (+26)	81.51% (-5.61%)	-0.026795	3
6/2/2023	$89.00	$0.085	Put	3	1	2	84 (+8)	79.47% (-6.97%)	-0.03695	2
6/2/2023	$90.00	$0.120	Put	36	13	-	704 (+383)	77.46% (+6.26%)	-0.050638	12
6/2/2023	$90.00	$8.916	Call	9	4	4	13 (+0)	77.44% (+6.23%)	0.949772	7
6/2/2023	$91.00	$0.155	Put	40	5	-	96 (+13)	74.05% (+3.10%)	-0.065311	12
6/2/2023	$92.00	$0.230	Put	228	112	115	116 (+6)	73.04% (+6.25%)	-0.091673	24
6/2/2023	$93.00	$0.319	Put	185	9	48	263 (-156)	71.15% (+6.32%)	-0.122658	43
6/2/2023	$94.00	$0.448	Put	98	29	5	107 (+78)	69.64% (+7.73%)	-0.16365	25
6/2/2023	$95.00	$0.619	Put	76	45	21	519 (+169)	68.13% (+8.22%)	-0.213816	31
6/2/2023	$95.00	$4.420	Call	21	14	7	8 (+1)	68.13% (+8.18%)	0.786936	11
6/2/2023	$96.00	$0.855	Put	110	31	32	388 (+124)	67.10% (+9.12%)	-0.275922	52
6/2/2023	$96.00	$3.651	Call	42	30	11	7 (+5)	67.10% (+9.12%)	0.72498	23
6/2/2023	$97.00	$1.175	Put	179	101	48	291 (+95)	66.85% (+11.15%)	-0.348013	77
6/2/2023	$97.00	$2.976	Call	66	46	8	24 (+11)	66.85% (+10.99%)	0.653087	22
6/2/2023	$98.00	$1.599	Put	540	128	350	355 (+140)	67.41% (+13.06%)	-0.427281	250
6/2/2023	$98.00	$2.394	Call	765	243	431	116 (+90)	67.41% (+13.04%)	0.574061	132
6/2/2023	$99.00	$2.108	Put	78	50	19	292 (+77)	68.15% (+14.74%)	-0.507044	26
6/2/2023	$99.00	$1.902	Call	250	156	70	101 (+57)	68.15% (+14.73%)	0.494577	82
6/2/2023	$100.00	$2.697	Put	140	3	3	468 (+55)	68.97% (+15.30%)	-0.584054	15
6/2/2023	$100.00	$1.491	Call	3,036	670	264	445 (+90)	68.97% (+15.29%)	0.417879	195
6/2/2023	$101.00	$3.360	Put	122	-	-	621 (+136)	69.77% (+16.07%)	-0.655749	17
6/2/2023	$101.00	$1.152	Call	139	58	15	604 (+233)	69.77% (+16.07%)	0.346532	49
6/2/2023	$102.00	$4.095	Put	5	-	-	270 (+56)	70.83% (+16.87%)	-0.719558	4
6/2/2023	$102.00	$0.885	Call	5,185	1,382	2,450	986 (+739)	70.83% (+16.87%)	0.283074	435
6/2/2023	$103.00	$4.875	Put	12	10	-	397 (-4)	71.45% (+17.68%)	-0.776608	3
6/2/2023	$103.00	$0.664	Call	2,036	1,190	744	4990 (+4059)	71.45% (+17.71%)	0.226424	302
6/2/2023	$104.00	$5.689	Put	6	1	-	348 (-1)	71.42% (+17.34%)	-0.827554	2
6/2/2023	$104.00	$0.480	Call	777	251	239	378 (+31)	71.42% (+17.34%)	0.175955	116
6/2/2023	$105.00	$6.557	Put	7	3	-	228 (-3)	71.76% (+16.04%)	-0.869285	6
6/2/2023	$105.00	$0.345	Call	4,565	297	27	2943 (+39)	71.76% (+16.03%)	0.134699	258
6/2/2023	$106.00	$7.470	Put	15	-	-	90 (-5)	72.62% (+17.26%)	-0.901724	2
6/2/2023	$106.00	$0.250	Call	300	184	109	381 (+51)	72.62% (+17.24%)	0.102696	43
6/2/2023	$107.00	$0.180	Call	17	3	4	234 (-68)	73.42% (+17.51%)	0.077468	8

6/2/2023	$108.00	$9.352	Put	4	-	-	28 (-2)	73.86% (+12.99%)	-0.948677	4
6/2/2023	$108.00	$0.125	Call	115	67	34	253 (+1)	73.84% (+13.02%)	0.056736	32
6/2/2023	$109.00	$10.300	Put	2	-	1	190 (-2)	70.74% (+4.64%)	-0.972939	2
6/2/2023	$109.00	$0.065	Call	69	29	14	226 (+6)	70.74% (+4.63%)	0.03365	42
6/2/2023	$110.00	$11.300	Put	2	-	2	252 (+1)	77.07% (+12.21%)	-0.972537	2
6/2/2023	$110.00	$0.070	Call	129	115	8	983 (+57)	77.07% (+12.20%)	0.033382	27
6/2/2023	$111.00	$0.095	Call	5	1	2	175 (-2)	86.77% (+18.04%)	0.039158	4
6/2/2023	$112.00	$0.035	Call	36	15	-	285 (+37)	78.72% (+10.96%)	0.017804	7
6/2/2023	$113.00	$0.025	Call	456	9	434	182 (+7)	79.72% (+6.92%)	0.01307	53
6/2/2023	$114.00	$0.015	Call	20	-	-	162 (+10)	79.12% (-1.20%)	0.008363	5
6/2/2023	$115.00	$0.015	Call	14	8	4	1213 (+0)	83.28% (-4.51%)	0.007976	9
6/2/2023	$116.00	$0.015	Call	1	-	-	180 (+20)	87.42% (+5.24%)	0.007644	1
6/2/2023	$118.00	$19.270	Put	1	-	1	0 (+0)	91.42% (+24.47%)	-0.999878	1

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

Related Companies and Tools

Related Companies:

Options Chain Tools:

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

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Wynn Resorts (WYNN) Options Chain & Prices

WYNN Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info