$88.49
1.581.82%
At close: -
$88.49
0.000.00%
After Hours: Jun 20, 4:34 PM EDT
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 Price30.55Apr 07, 2025
Change
-0%
Bid48.95
Ask52.95
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Jun 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest12
Last Price53.1May 21, 2025
Change
-0%
Bid46.45
Ask50.5
volume0
Intrest5
Strike
40
40
Last Price0.07Jun 10, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest41
Last Price-
Change
-
Bid43.95
Ask47.9
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price41.78Mar 14, 2025
Change
-0%
Bid41.45
Ask45.4
volume0
Intrest20
Strike
45
45
Last Price0.04Jun 20, 2025
Change
0.2284.62%
Bid-
Ask1.02
volume2
Intrest41
Last Price50.43Sep 27, 2024
Change
-0%
Bid38.95
Ask42.9
volume0
Intrest5
Strike
47.5
47.5
Last Price0.06Jun 20, 2025
Change
194.34%
Bid-
Ask1.02
volume2
Intrest150
Last Price38Jun 20, 2025
Change
5.9218.45%
Bid36.45
Ask40.4
volume2
Intrest19
Strike
50
50
Last Price0.01Jun 20, 2025
Change
0.2195.45%
Bid-
Ask1.02
volume25
Intrest896
Last Price19.6Apr 16, 2025
Change
-0%
Bid31.45
Ask35.5
volume0
Intrest53
Strike
55
55
Last Price0.04Jun 17, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest413
Last Price28Jun 20, 2025
Change
5.3516.04%
Bid26.55
Ask30.4
volume15
Intrest93
Strike
60
60
Last Price0.04Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1552
Last Price-
Change
-
Bid23.95
Ask28.05
volume0
Intrest0
Strike
62.5
62.5
Last Price0.03May 28, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest64
Last Price22.95Jun 20, 2025
Change
8.4526.91%
Bid21.55
Ask25.4
volume40
Intrest114
Strike
65
65
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3967
Last Price20.45Jun 20, 2025
Change
8.9530.44%
Bid19.45
Ask22.55
volume1
Intrest58
Strike
67.5
67.5
Last Price0.02Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1854
Last Price18.25Jun 20, 2025
Change
0.251.39%
Bid17.3
Ask20.3
volume1
Intrest139
Strike
70
70
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2151
Last Price-
Change
-
Bid14.5
Ask17.85
volume0
Intrest0
Strike
72
72
Last Price0.05Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price13.8Jun 12, 2025
Change
-0%
Bid13.95
Ask17.9
volume0
Intrest85
Strike
72.5
72.5
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1509
Last Price-
Change
-
Bid13.5
Ask17.35
volume0
Intrest0
Strike
73
73
Last Price0.08Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid12.5
Ask16.45
volume0
Intrest0
Strike
74
74
Last Price0.05Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price13.2Jun 20, 2025
Change
0.423.08%
Bid11.7
Ask15.4
volume2
Intrest353
Strike
75
75
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest4235
Last Price-
Change
-
Bid10.5
Ask14.5
volume0
Intrest0
Strike
76
76
Last Price0.22Jun 20, 2025
Change
0.16266.67%
Bid-
Ask1.02
volume2
Intrest9
Last Price-
Change
-
Bid9.55
Ask13.45
volume0
Intrest0
Strike
77
77
Last Price0.05Jun 20, 2025
Change
0.03150%
Bid-
Ask1.02
volume1
Intrest21
Last Price11.25Jun 20, 2025
Change
3.6748.42%
Bid9
Ask12.9
volume2
Intrest516
Strike
77.5
77.5
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask1.02
volume5
Intrest1900
Last Price-
Change
-
Bid8.5
Ask12.4
volume0
Intrest0
Strike
78
78
Last Price0.06Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest23
Last Price8.3Jun 18, 2025
Change
-0%
Bid7.5
Ask11.4
volume0
Intrest1
Strike
79
79
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest45
Last Price8.32Jun 20, 2025
Change
1.0213.97%
Bid8.1
Ask8.85
volume47
Intrest2643
Strike
80
80
Last Price0.04Jun 20, 2025
Change
0.0120%
Bid-
Ask0.07
volume13
Intrest5651
Last Price5.85Jun 17, 2025
Change
-0%
Bid5.9
Ask9
volume0
Intrest14
Strike
81
81
Last Price0.05Jun 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest73
Last Price-
Change
-
Bid4.65
Ask8.35
volume0
Intrest0
Strike
82
82
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest2003
Last Price6.28Jun 20, 2025
Change
1.223.62%
Bid4.65
Ask7.7
volume33
Intrest713
Strike
82.5
82.5
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.25
volume10
Intrest1889
Last Price4.89Jun 20, 2025
Change
1.1118.5%
Bid4.9
Ask6
volume1
Intrest42
Strike
83
83
Last Price0.35Jun 17, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest156
Last Price4.22Jun 20, 2025
Change
0.8725.97%
Bid3.4
Ask6.2
volume1
Intrest10
Strike
84
84
Last Price0.03Jun 20, 2025
Change
0.1785%
Bid-
Ask0.64
volume600
Intrest627
Last Price3.76Jun 20, 2025
Change
0.6621.29%
Bid2.9
Ask4.95
volume331
Intrest4979
Strike
85
85
Last Price0.01Jun 20, 2025
Change
0.4497.78%
Bid-
Ask1.46
volume535
Intrest3427
Last Price3.19Jun 20, 2025
Change
1.3169.68%
Bid0.96
Ask2.97
volume11
Intrest86
Strike
86
86
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid0.01
Ask0.1
volume1105
Intrest1340
Last Price1.83Jun 20, 2025
Change
0.8383%
Bid0.89
Ask2.85
volume550
Intrest847
Strike
87
87
Last Price0.04Jun 20, 2025
Change
0.9395.88%
Bid0.02
Ask0.19
volume112
Intrest503
Last Price1.18Jun 20, 2025
Change
0.4357.33%
Bid0.56
Ask2.25
volume105
Intrest1040
Strike
87.5
87.5
Last Price0.02Jun 20, 2025
Change
1.0298.08%
Bid-
Ask0.88
volume31
Intrest3514
Last Price0.5Jun 20, 2025
Change
-0%
Bid-
Ask0.99
volume101
Intrest1075
Strike
88
88
Last Price0.01Jun 20, 2025
Change
1.2899.22%
Bid-
Ask1.39
volume90
Intrest444
Last Price0.02Jun 20, 2025
Change
0.2993.55%
Bid-
Ask1.19
volume368
Intrest769
Strike
89
89
Last Price0.44Jun 20, 2025
Change
1.8680.87%
Bid-
Ask1.52
volume4
Intrest145
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume45
Intrest4982
Strike
90
90
Last Price1.45Jun 20, 2025
Change
1.7154.11%
Bid0.92
Ask2.49
volume24
Intrest1714
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.73
volume109
Intrest670
Strike
91
91
Last Price3.5Jun 20, 2025
Change
0.6515.66%
Bid1.19
Ask3.8
volume10
Intrest82
Last Price0.2Jun 20, 2025
Change
0.17566.67%
Bid-
Ask0.02
volume13
Intrest93
Strike
92
92
Last Price4.7Jun 18, 2025
Change
-0%
Bid1.63
Ask5.45
volume0
Intrest95
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.06
volume18
Intrest723
Strike
92.5
92.5
Last Price3.8Jun 20, 2025
Change
1.6229.89%
Bid2.5
Ask5.45
volume1
Intrest774
Last Price0.14Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest370
Strike
93
93
Last Price8.46Jun 05, 2025
Change
-0%
Bid2.5
Ask6.55
volume0
Intrest4
Last Price0.02Jun 20, 2025
Change
0.3895%
Bid-
Ask1.27
volume1
Intrest44
Strike
94
94
Last Price4.12Jun 20, 2025
Change
1.8931.45%
Bid3.65
Ask7.3
volume6
Intrest13
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume31
Intrest2690
Strike
95
95
Last Price6.2Jun 20, 2025
Change
1.8522.98%
Bid6
Ask7.7
volume30
Intrest676
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest47
Strike
96
96
Last Price9.49Jun 03, 2025
Change
-0%
Bid5.65
Ask9.5
volume0
Intrest6
Last Price0.03Jun 16, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest42
Strike
97
97
Last Price9.6Jun 18, 2025
Change
-0%
Bid6.65
Ask10.35
volume0
Intrest4
Last Price0.04Jun 17, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest743
Strike
97.5
97.5
Last Price9.5Jun 20, 2025
Change
0.959.09%
Bid8.45
Ask10.65
volume8
Intrest177
Last Price0.06Jun 13, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest15
Strike
98
98
Last Price11.7Jun 18, 2025
Change
-0%
Bid7.7
Ask11.45
volume0
Intrest10
Last Price0.05Jun 13, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest23
Strike
98.5
98.5
Last Price-
Change
-
Bid8.1
Ask12
volume0
Intrest0
Last Price0.19Jun 03, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest18
Strike
99
99
Last Price-
Change
-
Bid8.65
Ask12.55
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume37
Intrest4480
Strike
100
100
Last Price12.95Jun 18, 2025
Change
-0%
Bid10.95
Ask13.5
volume0
Intrest372
Last Price0.38Jun 04, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest4
Strike
101
101
Last Price-
Change
-
Bid10.75
Ask14.45
volume0
Intrest0
Last Price0.04Jun 20, 2025
Change
0.5493.1%
Bid-
Ask1.02
volume1
Intrest3
Strike
102
102
Last Price-
Change
-
Bid11.7
Ask15.55
volume0
Intrest0
Last Price0.19Jun 02, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest129
Strike
103
103
Last Price-
Change
-
Bid12.6
Ask16.55
volume0
Intrest0
Last Price0.16May 30, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid13.6
Ask17.55
volume0
Intrest0
Last Price0.06Jun 20, 2025
Change
0.05500%
Bid-
Ask0.2
volume17
Intrest1459
Strike
105
105
Last Price17.6Jun 18, 2025
Change
-0%
Bid14.9
Ask18.55
volume0
Intrest20
Last Price0.02Jun 13, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid15.65
Ask19.5
volume0
Intrest0
Last Price0.26May 23, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest100
Strike
107
107
Last Price-
Change
-
Bid16.65
Ask20.55
volume0
Intrest0
Last Price0.18May 27, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid17.65
Ask21.45
volume0
Intrest0
Last Price0.04Jun 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid18.7
Ask22.4
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume5
Intrest2787
Strike
110
110
Last Price15.65May 20, 2025
Change
-0%
Bid19.55
Ask23
volume0
Intrest0
Last Price0.06Jun 20, 2025
Change
0.0120%
Bid-
Ask1
volume1
Intrest861
Strike
115
115
Last Price28Mar 25, 2025
Change
-0%
Bid24.65
Ask28.35
volume0
Intrest0
Last Price0.02Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1455
Strike
120
120
Last Price35Nov 06, 2024
Change
-0%
Bid29.9
Ask33.55
volume0
Intrest0
Last Price0.04May 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2091
Strike
125
125
Last Price30.5May 23, 2024
Change
-0%
Bid34.6
Ask38.55
volume0
Intrest0
Last Price0.05May 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest560
Strike
130
130
Last Price40.7May 22, 2025
Change
-0%
Bid39.6
Ask43.6
volume0
Intrest1
Last Price0.04May 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest780
Strike
135
135
Last Price45.7May 22, 2025
Change
-0%
Bid44.6
Ask48.55
volume0
Intrest0
Last Price0.03May 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest369
Strike
140
140
Last Price42Oct 17, 2024
Change
-0%
Bid49.6
Ask53.55
volume0
Intrest0
Last Price0.56Jan 30, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest704
Strike
145
145
Last Price-
Change
-
Bid54.55
Ask58.55
volume0
Intrest0
Last Price0.2Feb 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest203
Strike
150
150
Last Price-
Change
-
Bid59.6
Ask63.55
volume0
Intrest0
Last Price0.2Jan 02, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest267
Strike
155
155
Last Price-
Change
-
Bid64.6
Ask68.55
volume0
Intrest0
Last Price0.04May 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest735
Strike
160
160
Last Price-
Change
-
Bid69.6
Ask73.55
volume0
Intrest0
