NASDAQ:WYNN - Wynn Resorts Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Wynn Resorts (NASDAQ:WYNN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$177.50$0.000Call000
5/24/2019$175.00$0.000Call010
5/24/2019$172.50$0.000Call000
5/24/2019$170.00$0.010Call0911.207270.002312
5/24/2019$167.50$0.000Call0100
5/24/2019$165.00$0.000Call0190
5/24/2019$162.50$0.000Call0160
5/24/2019$160.00$0.000Call0140
5/24/2019$157.50$0.015Call01471.006250.003738
5/24/2019$155.00$0.015Call5390.9651490.004126
5/24/2019$152.50$0.020Call040.9384840.005482
5/24/2019$150.00$0.015Call15300.8590780.004448
5/24/2019$149.00$0.020Call0340.8587620.006043
5/24/2019$148.00$0.020Call0190.8357550.006233
5/24/2019$147.00$0.015Call0370.7928970.004927
5/24/2019$146.00$0.015Call01100.7656260.004789
5/24/2019$145.00$0.015Call2330.7416560.004937
5/24/2019$144.00$0.060Call0200.8486340.016301
5/24/2019$143.00$0.025Call0480.7300030.00833
5/24/2019$142.00$0.025Call0390.7031640.008404
5/24/2019$141.00$0.025Call0460.6802460.008832
5/24/2019$140.00$0.020Call0990.6360950.007433
5/24/2019$139.00$0.020Call086 (+34)0.6132010.007916
5/24/2019$138.00$0.020Call0430.5840170.007847
5/24/2019$137.00$0.020Call0550.5613150.008453
5/24/2019$136.00$0.015Call041 (+11)0.5175650.006882
5/24/2019$135.00$0.015Call14400.4928010.007341
5/24/2019$134.00$0.015Call047 (+4)0.4675650.007818
5/24/2019$133.00$0.035Call208119 (+14)0.4941660.016096
5/24/2019$132.00$0.035Call41159 (+16)0.464310.01706
5/24/2019$131.00$0.035Call64180 (+70)0.4332890.017923
5/24/2019$130.00$0.045Call300268 (+88)0.4172010.02297
5/24/2019$129.00$0.070Call30169 (+53)0.4211550.034634
5/24/2019$128.00$0.100Call24657 (+453)0.4064080.047074
5/24/2019$127.00$0.170Call177276 (+144)0.4219210.074006
5/24/2019$126.00$0.260Call106271 (+127)0.4187760.104778
5/24/2019$125.00$0.415Call103432 (+212)0.4354170.150192
5/24/2019$124.00$0.545Call153469 (+147)0.4217840.18996
5/24/2019$123.00$0.770Call109397 (+190)0.4311590.24932
5/24/2019$122.00$1.055Call363358 (+254)0.4305590.313812
5/24/2019$121.00$1.410Call11290 (+51)0.43750.394583
5/24/2019$120.00$1.855Call351155 (+38)0.4402340.475137
5/24/2019$119.00$2.340Call904104 (+40)0.436340.576511
5/24/2019$118.00$2.960Call17468 (+41)0.440020.666043
5/24/2019$117.00$3.550Call6982 (+6)0.4046250.793833
5/24/2019$116.00$4.325Call23540 (+21)0.3801620.897386
5/24/2019$115.00$5.150Call7282 (-1)0.077183
5/24/2019$114.00$6.300Call5216 (+4)0.4800890.929737
5/24/2019$113.00$7.300Call5917 (+8)0.5359370.936138
5/24/2019$112.00$8.275Call8814 (+12)0.5760460.950878
5/24/2019$111.00$9.300Call164 (+4)0.6480470.946359
5/24/2019$110.00$10.275Call1,5071050.6858240.958152
5/24/2019$109.00$11.275Call700.73560.960705
5/24/2019$108.00$12.200Call2200.6578360.990834
5/24/2019$107.00$13.225Call1800.7546280.981421
5/24/2019$106.00$14.275Call840.8874020.966867
5/24/2019$105.00$15.275Call850680.9389670.968517
5/24/2019$104.00$16.175Call00
5/24/2019$103.00$17.200Call000.8805050.993259
5/24/2019$102.00$18.225Call001.00160.985558
5/24/2019$101.00$19.300Call001.172860.968907
5/24/2019$100.00$20.225Call2,5001751.093980.986705
5/24/2019$99.00$21.275Call001.258960.975854
5/24/2019$98.00$22.275Call001.313780.976848
5/24/2019$97.00$23.175Call00
5/24/2019$96.00$24.250Call331.357920.983362
5/24/2019$95.00$25.200Call001.254860.994977
5/24/2019$94.00$26.175Call00
5/24/2019$177.50$58.375Put001.61651-0.990235
5/24/2019$175.00$55.800Put00
5/24/2019$172.50$53.325Put001.29359-0.997331
5/24/2019$170.00$50.725Put000
5/24/2019$167.50$48.375Put0121.41914-0.988913
5/24/2019$165.00$45.825Put001.15856-0.996984
5/24/2019$162.50$43.450Put0141.44492-0.978131
5/24/2019$160.00$40.825Put041.05668-0.996889
5/24/2019$157.50$38.375Put0361.20177-0.987424
5/24/2019$155.00$35.950Put0211.25726-0.975587
5/24/2019$152.50$33.450Put0371.19379-0.974412
5/24/2019$150.00$30.950Put0981.12957-0.973054
5/24/2019$149.00$30.050Put0951.21097-0.958897
5/24/2019$148.00$28.875Put01280.96707-0.984675
5/24/2019$147.00$28.025Put0441.13125-0.960424
5/24/2019$146.00$26.850Put0890.853125-0.989521
5/24/2019$145.00$25.875Put21510.885691-0.983507
5/24/2019$144.00$24.750Put097
5/24/2019$143.00$23.800Put017
5/24/2019$142.00$22.925Put0160.876822-0.971945
5/24/2019$141.00$21.825Put0280.643385-0.99524
5/24/2019$140.00$20.825Put2501080.614844-0.99541
5/24/2019$139.00$19.500Put037
5/24/2019$138.00$18.850Put0680.651408-0.986133
5/24/2019$137.00$18.025Put683 (+19)0.808317-0.948207
5/24/2019$136.00$16.875Put0120 (+12)0.62957-0.978123
5/24/2019$135.00$15.900Put24171 (+4)0.639844-0.970311
5/24/2019$134.00$14.900Put0100 (+5)0.607695-0.969462
5/24/2019$133.00$14.025Put093 (+13)0.673473-0.939254
5/24/2019$132.00$12.925Put1190 (+3)0.562797-0.959173
5/24/2019$131.00$11.925Put1091 (+11)0.528619-0.956646
5/24/2019$130.00$10.900Put310255 (+65)0.473374-0.961816
5/24/2019$129.00$9.900Put13102 (+56)0.4375-0.95938
5/24/2019$128.00$9.025Put26217 (+86)0.486035-0.919978
5/24/2019$127.00$8.000Put22117 (+57)0.432248-0.920692
5/24/2019$126.00$7.075Put21135 (+39)0.423558-0.893501
5/24/2019$125.00$6.150Put38319 (+123)0.413224-0.865981
5/24/2019$124.00$5.350Put50179 (+13)0.422506-0.810315
5/24/2019$123.00$4.550Put81219 (+67)0.426412-0.756279
5/24/2019$122.00$3.800Put89192 (+62)0.418152-0.695979
5/24/2019$121.00$3.175Put410500 (+336)0.433964-0.62258
5/24/2019$120.00$2.595Put209361 (+187)0.434-0.550301
5/24/2019$119.00$2.090Put127149 (+61)0.4441-0.475887
5/24/2019$118.00$1.715Put230120 (+55)0.456299-0.406821
5/24/2019$117.00$1.375Put272213 (+104)0.474598-0.341791
5/24/2019$116.00$1.025Put12982 (+36)0.463085-0.278398
5/24/2019$115.00$0.795Put181238 (+31)0.479312-0.226412
5/24/2019$114.00$0.605Put43772 (+48)0.481591-0.179977
5/24/2019$113.00$0.465Put65115 (+52)0.49596-0.14305
5/24/2019$112.00$0.345Put6030 (+6)0.502841-0.110255
5/24/2019$111.00$0.260Put3275 (+50)0.512609-0.085789
5/24/2019$110.00$0.190Put40219 (+147)0.52814-0.064705
5/24/2019$109.00$0.145Put645 (+40)0.536045-0.050267
5/24/2019$108.00$0.110Put23047 (+47)0.548951-0.038392
5/24/2019$107.00$0.085Put265 (+5)0.572389-0.030188
5/24/2019$106.00$0.060Put34413 (+8)0.572817-0.021702
5/24/2019$105.00$0.045Put6187 (+133)0.586523-0.016524
5/24/2019$104.00$0.025Put300.579023-0.009583
5/24/2019$103.00$0.020Put5000.593319-0.007527
5/24/2019$102.00$0.020Put47440.631157-0.007353
5/24/2019$101.00$0.025Put020.689459-0.008542
5/24/2019$100.00$0.020Put290 (+2)0.7-0.006525
5/24/2019$99.00$0.020Put000.739243-0.006436
5/24/2019$98.00$0.020Put5340.776287-0.006197
5/24/2019$97.00$0.020Put000.811985-0.005879
5/24/2019$96.00$0.020Put000.848309-0.005599
5/24/2019$95.00$0.020Put060.885052-0.005341
5/24/2019$94.00$0.020Put000.924853-0.005235
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/21/2019 by MarketBeat.com Staff

Featured Article: What is Forex?

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.

Yahoo Gemini Pixel