$126.04
-0.21-0.17%
At close: Dec 16, 4:00 PM EST
$126.04
N/A
After Hours: 4:00 PM EST
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Stock, Option Chain
Option chain shows key data for Wynn Resorts's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Wynn Resorts.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid90.7
Ask93.25
volume0
Intrest0
Strike
35
35
Last Price0.11Dec 16, 2025
Change
0.11000%
Bid-
Ask0.05
volume15
Intrest23
Last Price68Oct 11, 2024
Change
-0%
Bid88.2
Ask90.3
volume0
Intrest0
Strike
37.5
37.5
Last Price0.16Dec 16, 2025
Change
0.1166.67%
Bid-
Ask0.26
volume15
Intrest34
Last Price78.9Aug 26, 2025
Change
-0%
Bid85.7
Ask88.2
volume0
Intrest0
Strike
40
40
Last Price1.64Apr 07, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest58
Last Price-
Change
-
Bid83.2
Ask85.75
volume0
Intrest0
Strike
42.5
42.5
Last Price0.23Nov 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest501
Last Price44.3May 09, 2025
Change
-0%
Bid80.7
Ask83.15
volume0
Intrest0
Strike
45
45
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest49
Last Price72Aug 26, 2025
Change
-0%
Bid78.2
Ask80.65
volume0
Intrest1
Strike
47.5
47.5
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price47.32May 13, 2025
Change
-0%
Bid75.7
Ask77.75
volume0
Intrest36
Strike
50
50
Last Price0.1Aug 20, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest111
Last Price77.78Dec 02, 2025
Change
-0%
Bid70.75
Ask73
volume0
Intrest7
Strike
55
55
Last Price0.05Nov 19, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest117
Last Price73.55Sep 29, 2025
Change
-0%
Bid65.75
Ask68
volume0
Intrest27
Strike
60
60
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest369
Last Price-
Change
-
Bid63.25
Ask65.45
volume0
Intrest0
Strike
62.5
62.5
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest59
Last Price58.3Nov 07, 2025
Change
-0%
Bid60.75
Ask62.95
volume0
Intrest12
Strike
65
65
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest393
Last Price62.61Oct 01, 2025
Change
-0%
Bid58.25
Ask60.5
volume0
Intrest13
Strike
67.5
67.5
Last Price0.32Aug 18, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest47
Last Price60.17Sep 19, 2025
Change
-0%
Bid56
Ask58.35
volume0
Intrest134
Strike
70
70
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest543
Last Price50.1Sep 17, 2025
Change
-0%
Bid53.25
Ask55.15
volume0
Intrest60
Strike
72.5
72.5
Last Price0.08Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest348
Last Price50.6Nov 13, 2025
Change
-0%
Bid50.75
Ask52.95
volume0
Intrest192
Strike
75
75
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest298
Last Price50.91Dec 04, 2025
Change
-0%
Bid48.25
Ask50.75
volume0
Intrest146
Strike
77.5
77.5
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest1082
Last Price44.02Dec 12, 2025
Change
-0%
Bid46
Ask48.1
volume0
Intrest142
Strike
80
80
Last Price0.11Nov 17, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1029
Last Price39.25Oct 21, 2025
Change
-0%
Bid43.5
Ask45.5
volume0
Intrest107
Strike
82.5
82.5
Last Price0.16Nov 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest344
Last Price37.79Dec 15, 2025
Change
-0%
Bid40.75
Ask43.15
volume0
Intrest108
Strike
85
85
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest1350
Last Price46.08Dec 03, 2025
Change
-0%
Bid38.55
Ask40.5
volume0
Intrest226
Strike
87.5
87.5
Last Price0.06Dec 16, 2025
Change
0.0650%
Bid-
Ask0.11
volume3
Intrest129
Last Price41Dec 08, 2025
Change
-0%
Bid36
Ask38.2
volume0
Intrest487
Strike
90
90
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest801
Last Price34.09Dec 15, 2025
Change
-0%
Bid33.25
Ask35.85
volume0
Intrest199
Strike
92.5
92.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3333
Last Price28.75Dec 12, 2025
Change
-0%
Bid31
Ask32.7
volume0
Intrest8181
Strike
95
95
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1999
Last Price29Dec 12, 2025
Change
-0%
Bid28.25
Ask30.8
volume0
Intrest419
Strike
97.5
97.5
Last Price0.33Dec 16, 2025
Change
0.025.71%
Bid-
Ask0.26
volume3
Intrest930
Last Price27.25Dec 16, 2025
Change
0.51.87%
Bid26
Ask27.95
volume1
Intrest1092
Strike
100
100
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume9
Intrest3778
Last Price-
Change
-
Bid21.75
Ask23.85
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price19.3Dec 15, 2025
Change
-0%
Bid21
Ask23.1
volume0
Intrest605
Strike
105
105
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest791
Last Price-
Change
-
Bid19.75
Ask22.2
volume0
Intrest0
Strike
106
106
Last Price0.46Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid18.75
Ask21.15
volume0
Intrest0
Strike
107
107
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest2
Last Price-
Change
-
Bid17.75
Ask19.9
volume0
Intrest0
Strike
108
108
Last Price0.22Dec 08, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest17
Last Price-
Change
-
Bid16.75
Ask19.15
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price17.08Dec 16, 2025
Change
2.5817.79%
Bid16.05
Ask18.1
volume1
Intrest892
Strike
110
110
Last Price0.06Dec 16, 2025
Change
0.0440%
Bid0.03
Ask0.07
volume3
Intrest6172
Last Price-
Change
-
Bid14.8
Ask17.25
volume0
Intrest0
Strike
111
111
Last Price0.21Dec 10, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1
Last Price14.6Dec 11, 2025
Change
-0%
Bid13.8
Ask15.75
volume0
Intrest65
Strike
112
112
Last Price0.22Dec 11, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest2
Last Price-
Change
-
Bid12.85
Ask15.2
volume0
Intrest0
Strike
113
113
Last Price0.2Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest15
Last Price-
Change
-
Bid11.85
Ask13.95
volume0
Intrest0
Strike
114
114
Last Price0.32Dec 15, 2025
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest263
Last Price8.87Dec 15, 2025
Change
-0%
Bid11.25
Ask12.4
volume0
Intrest876
Strike
115
115
Last Price0.12Dec 16, 2025
Change
0.0220%
Bid0.05
Ask0.67
volume8
Intrest718
Last Price-
Change
-
Bid9.9
Ask12.05
volume0
Intrest0
Strike
116
116
Last Price0.25Dec 15, 2025
Change
-0%
Bid0.01
Ask0.23
volume0
Intrest152
Last Price-
Change
-
Bid8.9
Ask10.85
volume0
Intrest0
Strike
117
117
Last Price0.2Dec 15, 2025
Change
-0%
Bid0.01
Ask0.75
volume0
Intrest69
Last Price-
Change
-
Bid7.9
Ask9.95
volume0
Intrest0
Strike
118
118
Last Price0.56Dec 15, 2025
Change
-0%
Bid0.05
Ask0.27
volume0
Intrest57
Last Price-
Change
-
Bid6.95
Ask9
volume0
Intrest0
Strike
119
119
Last Price0.1Dec 16, 2025
Change
0.1661.54%
Bid0.1
Ask0.68
volume30
Intrest87
Last Price7.08Dec 16, 2025
Change
1.9337.48%
Bid6.25
Ask7.3
volume16
Intrest22966
Strike
120
120
Last Price0.26Dec 16, 2025
Change
0.014%
Bid0.25
Ask0.5
volume6
Intrest3294
Last Price5.28Dec 12, 2025
Change
-0%
Bid5.1
Ask6.95
volume0
Intrest82
Strike
121
121
Last Price0.36Dec 15, 2025
Change
-0%
Bid0.1
Ask0.75
volume0
Intrest58
Last Price3.45Dec 15, 2025
Change
-0%
Bid4.4
Ask6.1
volume0
Intrest24
Strike
122
122
Last Price0.4Dec 16, 2025
Change
0.6361.17%
Bid0.39
Ask0.96
volume1
Intrest201
Last Price4.25Dec 16, 2025
Change
0.36.59%
Bid4.05
Ask5.3
volume25
Intrest63
Strike
123
123
Last Price0.44Dec 16, 2025
Change
0.3242.11%
Bid0.44
Ask0.79
volume121
Intrest323
Last Price3.48Dec 15, 2025
Change
-0%
Bid3.15
Ask4.25
volume0
Intrest81
Strike
124
124
Last Price0.8Dec 16, 2025
Change
0.3329.2%
Bid0.76
Ask1.15
volume14
Intrest245
Last Price3Dec 16, 2025
Change
0.154.76%
Bid2.72
Ask4.1
volume8
Intrest2965
Strike
125
125
Last Price1.26Dec 16, 2025
Change
0.043.28%
Bid0.81
Ask1.59
volume21
Intrest905
Last Price2.34Dec 16, 2025
Change
0.259.65%
Bid2.17
Ask2.59
volume34
Intrest109
Strike
126
126
Last Price1.82Dec 15, 2025
Change
-0%
Bid1.43
Ask2.16
volume0
Intrest389
Last Price1.76Dec 16, 2025
Change
0.3616.98%
Bid1.65
Ask2.08
volume19
Intrest109
Strike
127
127
Last Price1.53Dec 16, 2025
Change
2.4261.27%
Bid1.51
Ask2.32
volume75
Intrest170
Last Price1.25Dec 16, 2025
Change
0.213.79%
Bid1.07
Ask1.5
volume13
Intrest157
Strike
128
128
Last Price2.7Dec 15, 2025
Change
-0%
Bid2.18
Ask2.98
volume0
Intrest46
Last Price0.89Dec 16, 2025
Change
0.1816.82%
Bid0.73
Ask1.04
volume55
Intrest69
Strike
129
129
Last Price5.26Dec 12, 2025
Change
-0%
Bid2.14
Ask4.25
volume0
Intrest9
Last Price0.73Dec 16, 2025
Change
0.2552.08%
Bid0.51
Ask0.73
volume26
Intrest2429
Strike
130
130
Last Price7.2Dec 12, 2025
Change
-0%
Bid3.15
Ask4.9
volume0
Intrest928
Last Price0.46Dec 16, 2025
Change
0.0916.36%
Bid0.34
Ask0.59
volume11
Intrest23
Strike
131
131
Last Price6.56Dec 11, 2025
Change
-0%
Bid3.9
Ask5.7
volume0
Intrest113
Last Price0.29Dec 12, 2025
Change
-0%
Bid0.18
Ask0.39
volume0
Intrest24
Strike
132
132
Last Price-
Change
-
Bid4.1
Ask6.6
volume0
Intrest0
Last Price0.38Dec 16, 2025
Change
0.0515.15%
Bid-
Ask0.55
volume1
Intrest26
Strike
133
133
Last Price-
Change
-
Bid5.6
Ask7.5
volume0
Intrest0
Last Price0.29Dec 15, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest177
Strike
134
134
Last Price8.03Dec 12, 2025
Change
-0%
Bid6.5
Ask8.4
volume0
Intrest12
Last Price0.18Dec 15, 2025
Change
-0%
Bid0.06
Ask0.3
volume0
Intrest5437
Strike
135
135
Last Price9.21Dec 12, 2025
Change
-0%
Bid7.3
Ask9.15
volume0
Intrest741
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest13
Strike
136
136
Last Price-
Change
-
Bid8.3
Ask10.35
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest17
Strike
137
137
Last Price-
Change
-
Bid8.9
Ask11.35
volume0
Intrest0
Last Price0.33Dec 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest3
Strike
138
138
Last Price-
Change
-
Bid9.9
Ask12.3
volume0
Intrest0
Last Price0.33Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Strike
139
139
Last Price12.84Dec 12, 2025
Change
-0%
Bid10.95
Ask13.3
volume0
Intrest12
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume13
Intrest1171
Strike
140
140
Last Price13.9Dec 12, 2025
Change
-0%
Bid12
Ask14.3
volume0
Intrest144
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest752
Strike
145
145
Last Price20.2Dec 15, 2025
Change
-0%
Bid16.9
Ask19.3
volume0
Intrest29
Last Price0.07Dec 16, 2025
Change
0.0330%
Bid-
Ask0.14
volume5
Intrest2017
Strike
150
150
Last Price25.2Dec 15, 2025
Change
-0%
Bid22.05
Ask24.3
volume0
Intrest39
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest348
Strike
155
155
Last Price29.75Oct 03, 2025
Change
-0%
Bid26.8
Ask29.3
volume0
Intrest2
Last Price0.21Dec 01, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1175
Strike
160
160
Last Price30Oct 01, 2025
Change
-0%
Bid32.05
Ask34.3
volume0
Intrest0
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1468
Strike
165
165
Last Price-
Change
-
Bid36.8
Ask39.3
volume0
Intrest0
Last Price0.18Dec 02, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest1533
Strike
170
170
Last Price-
Change
-
Bid42.25
Ask44.5
volume0
Intrest0
Last Price0.09Dec 16, 2025
Change
0.0640%
Bid-
Ask0.16
volume1
Intrest5259
Strike
175
175
Last Price-
Change
-
Bid46.75
Ask49.3
volume0
Intrest0
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest3882
Strike
180
180
Last Price55.2Nov 03, 2025
Change
-0%
Bid52.25
Ask54.3
volume0
Intrest0
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest1837
Strike
185
185
Last Price-
Change
-
Bid57.25
Ask59.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest891
Strike
190
190
Last Price-
Change
-
Bid61.75
Ask64.3
volume0
Intrest0
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest636
Strike
195
195
Last Price-
Change
-
Bid66.8
Ask69.3
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3003
Strike
200
200
Last Price-
Change
-
Bid72.15
Ask74.3
volume0
Intrest0
