NASDAQ:WYNN - Wynn Resorts Options Chain

Get Started

$120.87 +0.69 (+0.57 %)

(As of 05/21/2019 04:00 PM ET)

Previous Close$120.18

Today's Range$119.89 - $121.32

52-Week Range$90.06 - $197.68

Volume1.25 million shs

Average Volume2.21 million shs

Market Capitalization$13.01 billion

P/E Ratio18.48

Dividend Yield2.50%

Beta1.76

Wynn Resorts (NASDAQ:WYNN) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
5/24/2019	$177.50	$0.000	Call	0	0		0
5/24/2019	$175.00	$0.000	Call	0	1		0
5/24/2019	$172.50	$0.000	Call	0	0		0
5/24/2019	$170.00	$0.010	Call	0	91	1.20727	0.002312
5/24/2019	$167.50	$0.000	Call	0	10		0
5/24/2019	$165.00	$0.000	Call	0	19		0
5/24/2019	$162.50	$0.000	Call	0	16		0
5/24/2019	$160.00	$0.000	Call	0	14		0
5/24/2019	$157.50	$0.015	Call	0	147	1.00625	0.003738
5/24/2019	$155.00	$0.015	Call	5	39	0.965149	0.004126
5/24/2019	$152.50	$0.020	Call	0	4	0.938484	0.005482
5/24/2019	$150.00	$0.015	Call	1	530	0.859078	0.004448
5/24/2019	$149.00	$0.020	Call	0	34	0.858762	0.006043
5/24/2019	$148.00	$0.020	Call	0	19	0.835755	0.006233
5/24/2019	$147.00	$0.015	Call	0	37	0.792897	0.004927
5/24/2019	$146.00	$0.015	Call	0	110	0.765626	0.004789
5/24/2019	$145.00	$0.015	Call	2	33	0.741656	0.004937
5/24/2019	$144.00	$0.060	Call	0	20	0.848634	0.016301
5/24/2019	$143.00	$0.025	Call	0	48	0.730003	0.00833
5/24/2019	$142.00	$0.025	Call	0	39	0.703164	0.008404
5/24/2019	$141.00	$0.025	Call	0	46	0.680246	0.008832
5/24/2019	$140.00	$0.020	Call	0	99	0.636095	0.007433
5/24/2019	$139.00	$0.020	Call	0	86 (+34)	0.613201	0.007916
5/24/2019	$138.00	$0.020	Call	0	43	0.584017	0.007847
5/24/2019	$137.00	$0.020	Call	0	55	0.561315	0.008453
5/24/2019	$136.00	$0.015	Call	0	41 (+11)	0.517565	0.006882
5/24/2019	$135.00	$0.015	Call	1	440	0.492801	0.007341
5/24/2019	$134.00	$0.015	Call	0	47 (+4)	0.467565	0.007818
5/24/2019	$133.00	$0.035	Call	208	119 (+14)	0.494166	0.016096
5/24/2019	$132.00	$0.035	Call	41	159 (+16)	0.46431	0.01706
5/24/2019	$131.00	$0.035	Call	64	180 (+70)	0.433289	0.017923
5/24/2019	$130.00	$0.045	Call	300	268 (+88)	0.417201	0.02297
5/24/2019	$129.00	$0.070	Call	30	169 (+53)	0.421155	0.034634
5/24/2019	$128.00	$0.100	Call	24	657 (+453)	0.406408	0.047074
5/24/2019	$127.00	$0.170	Call	177	276 (+144)	0.421921	0.074006
5/24/2019	$126.00	$0.260	Call	106	271 (+127)	0.418776	0.104778
5/24/2019	$125.00	$0.415	Call	103	432 (+212)	0.435417	0.150192
5/24/2019	$124.00	$0.545	Call	153	469 (+147)	0.421784	0.18996
5/24/2019	$123.00	$0.770	Call	109	397 (+190)	0.431159	0.24932
5/24/2019	$122.00	$1.055	Call	363	358 (+254)	0.430559	0.313812
5/24/2019	$121.00	$1.410	Call	112	90 (+51)	0.4375	0.394583
5/24/2019	$120.00	$1.855	Call	351	155 (+38)	0.440234	0.475137
5/24/2019	$119.00	$2.340	Call	904	104 (+40)	0.43634	0.576511
5/24/2019	$118.00	$2.960	Call	174	68 (+41)	0.44002	0.666043
5/24/2019	$117.00	$3.550	Call	69	82 (+6)	0.404625	0.793833
5/24/2019	$116.00	$4.325	Call	235	40 (+21)	0.380162	0.897386
5/24/2019	$115.00	$5.150	Call	72	82 (-1)		0.077183
5/24/2019	$114.00	$6.300	Call	52	16 (+4)	0.480089	0.929737
5/24/2019	$113.00	$7.300	Call	59	17 (+8)	0.535937	0.936138
5/24/2019	$112.00	$8.275	Call	88	14 (+12)	0.576046	0.950878
5/24/2019	$111.00	$9.300	Call	16	4 (+4)	0.648047	0.946359
5/24/2019	$110.00	$10.275	Call	1,507	105	0.685824	0.958152
5/24/2019	$109.00	$11.275	Call	7	0	0.7356	0.960705
5/24/2019	$108.00	$12.200	Call	22	0	0.657836	0.990834
5/24/2019	$107.00	$13.225	Call	18	0	0.754628	0.981421
5/24/2019	$106.00	$14.275	Call	8	4	0.887402	0.966867
5/24/2019	$105.00	$15.275	Call	850	68	0.938967	0.968517
5/24/2019	$104.00	$16.175	Call	0	0
5/24/2019	$103.00	$17.200	Call	0	0	0.880505	0.993259
5/24/2019	$102.00	$18.225	Call	0	0	1.0016	0.985558
5/24/2019	$101.00	$19.300	Call	0	0	1.17286	0.968907
5/24/2019	$100.00	$20.225	Call	2,500	175	1.09398	0.986705
5/24/2019	$99.00	$21.275	Call	0	0	1.25896	0.975854
5/24/2019	$98.00	$22.275	Call	0	0	1.31378	0.976848
5/24/2019	$97.00	$23.175	Call	0	0
5/24/2019	$96.00	$24.250	Call	3	3	1.35792	0.983362
5/24/2019	$95.00	$25.200	Call	0	0	1.25486	0.994977
5/24/2019	$94.00	$26.175	Call	0	0
5/24/2019	$177.50	$58.375	Put	0	0	1.61651	-0.990235
5/24/2019	$175.00	$55.800	Put	0	0
5/24/2019	$172.50	$53.325	Put	0	0	1.29359	-0.997331
5/24/2019	$170.00	$50.725	Put	0	0		0
5/24/2019	$167.50	$48.375	Put	0	12	1.41914	-0.988913
5/24/2019	$165.00	$45.825	Put	0	0	1.15856	-0.996984
5/24/2019	$162.50	$43.450	Put	0	14	1.44492	-0.978131
5/24/2019	$160.00	$40.825	Put	0	4	1.05668	-0.996889
5/24/2019	$157.50	$38.375	Put	0	36	1.20177	-0.987424
5/24/2019	$155.00	$35.950	Put	0	21	1.25726	-0.975587
5/24/2019	$152.50	$33.450	Put	0	37	1.19379	-0.974412
5/24/2019	$150.00	$30.950	Put	0	98	1.12957	-0.973054
5/24/2019	$149.00	$30.050	Put	0	95	1.21097	-0.958897
5/24/2019	$148.00	$28.875	Put	0	128	0.96707	-0.984675
5/24/2019	$147.00	$28.025	Put	0	44	1.13125	-0.960424
5/24/2019	$146.00	$26.850	Put	0	89	0.853125	-0.989521
5/24/2019	$145.00	$25.875	Put	2	151	0.885691	-0.983507
5/24/2019	$144.00	$24.750	Put	0	97
5/24/2019	$143.00	$23.800	Put	0	17
5/24/2019	$142.00	$22.925	Put	0	16	0.876822	-0.971945
5/24/2019	$141.00	$21.825	Put	0	28	0.643385	-0.99524
5/24/2019	$140.00	$20.825	Put	250	108	0.614844	-0.99541
5/24/2019	$139.00	$19.500	Put	0	37
5/24/2019	$138.00	$18.850	Put	0	68	0.651408	-0.986133
5/24/2019	$137.00	$18.025	Put	6	83 (+19)	0.808317	-0.948207
5/24/2019	$136.00	$16.875	Put	0	120 (+12)	0.62957	-0.978123
5/24/2019	$135.00	$15.900	Put	24	171 (+4)	0.639844	-0.970311
5/24/2019	$134.00	$14.900	Put	0	100 (+5)	0.607695	-0.969462
5/24/2019	$133.00	$14.025	Put	0	93 (+13)	0.673473	-0.939254
5/24/2019	$132.00	$12.925	Put	11	90 (+3)	0.562797	-0.959173
5/24/2019	$131.00	$11.925	Put	10	91 (+11)	0.528619	-0.956646
5/24/2019	$130.00	$10.900	Put	310	255 (+65)	0.473374	-0.961816
5/24/2019	$129.00	$9.900	Put	13	102 (+56)	0.4375	-0.95938
5/24/2019	$128.00	$9.025	Put	26	217 (+86)	0.486035	-0.919978
5/24/2019	$127.00	$8.000	Put	22	117 (+57)	0.432248	-0.920692
5/24/2019	$126.00	$7.075	Put	21	135 (+39)	0.423558	-0.893501
5/24/2019	$125.00	$6.150	Put	38	319 (+123)	0.413224	-0.865981
5/24/2019	$124.00	$5.350	Put	50	179 (+13)	0.422506	-0.810315
5/24/2019	$123.00	$4.550	Put	81	219 (+67)	0.426412	-0.756279
5/24/2019	$122.00	$3.800	Put	89	192 (+62)	0.418152	-0.695979
5/24/2019	$121.00	$3.175	Put	410	500 (+336)	0.433964	-0.62258
5/24/2019	$120.00	$2.595	Put	209	361 (+187)	0.434	-0.550301
5/24/2019	$119.00	$2.090	Put	127	149 (+61)	0.4441	-0.475887
5/24/2019	$118.00	$1.715	Put	230	120 (+55)	0.456299	-0.406821
5/24/2019	$117.00	$1.375	Put	272	213 (+104)	0.474598	-0.341791
5/24/2019	$116.00	$1.025	Put	129	82 (+36)	0.463085	-0.278398
5/24/2019	$115.00	$0.795	Put	181	238 (+31)	0.479312	-0.226412
5/24/2019	$114.00	$0.605	Put	437	72 (+48)	0.481591	-0.179977
5/24/2019	$113.00	$0.465	Put	65	115 (+52)	0.49596	-0.14305
5/24/2019	$112.00	$0.345	Put	60	30 (+6)	0.502841	-0.110255
5/24/2019	$111.00	$0.260	Put	32	75 (+50)	0.512609	-0.085789
5/24/2019	$110.00	$0.190	Put	40	219 (+147)	0.52814	-0.064705
5/24/2019	$109.00	$0.145	Put	6	45 (+40)	0.536045	-0.050267
5/24/2019	$108.00	$0.110	Put	230	47 (+47)	0.548951	-0.038392
5/24/2019	$107.00	$0.085	Put	26	5 (+5)	0.572389	-0.030188
5/24/2019	$106.00	$0.060	Put	344	13 (+8)	0.572817	-0.021702
5/24/2019	$105.00	$0.045	Put	6	187 (+133)	0.586523	-0.016524
5/24/2019	$104.00	$0.025	Put	3	0	0.579023	-0.009583
5/24/2019	$103.00	$0.020	Put	50	0	0.593319	-0.007527
5/24/2019	$102.00	$0.020	Put	47	44	0.631157	-0.007353
5/24/2019	$101.00	$0.025	Put	0	2	0.689459	-0.008542
5/24/2019	$100.00	$0.020	Put	2	90 (+2)	0.7	-0.006525
5/24/2019	$99.00	$0.020	Put	0	0	0.739243	-0.006436
5/24/2019	$98.00	$0.020	Put	5	34	0.776287	-0.006197
5/24/2019	$97.00	$0.020	Put	0	0	0.811985	-0.005879
5/24/2019	$96.00	$0.020	Put	0	0	0.848309	-0.005599
5/24/2019	$95.00	$0.020	Put	0	6	0.885052	-0.005341
5/24/2019	$94.00	$0.020	Put	0	0	0.924853	-0.005235

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

This page was last updated on 5/21/2019 by MarketBeat.com Staff