Free Trial
→ Unveiled: NVIDIA’s 'Secret Royalty' Program (From Behind the Markets) (Ad) Free wynn Stock Alerts

Wynn Resorts (WYNN) Options Chain & Prices

$97.62
+6.59 (+7.24%)
(As of 09/27/2024 08:51 PM ET)
Compare

WYNN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/4/2024$79.00$0.021Put3 - 2361
(+186)		64.26%
(+15.28%)		-0.007512
10/4/2024$79.00$18.800Call10 - - 673
(-1)		64.26%
(+15.19%)		0.9925379
10/4/2024$80.00$0.024Put251113831
(+0)		61.90%
(+15.11%)		-0.0087829
10/4/2024$80.00$17.804Call43 - 671
(+5)		61.90%
(+15.11%)		0.9912654
10/4/2024$81.00$0.028Put1 - 141
(-2)		59.59%
(+15.00%)		-0.0103481
10/4/2024$81.00$16.808Call9432117
(+40)		59.59%
(+14.93%)		0.98970110
10/4/2024$82.00$15.814Call7 - - 413
(+1)		0.9877566
10/4/2024$83.00$0.038Put22 - 3053
(-26)		55.09%
(+14.06%)		-0.014752
10/4/2024$83.00$14.821Call153 - 226
(-3)		55.09%
(+14.01%)		0.9853066
10/4/2024$84.00$0.046Put39 - 17269
(+182)		52.94%
(+13.07%)		-0.01790112
10/4/2024$84.00$13.829Call511113
(-11)		52.94%
(+13.04%)		0.982164
10/4/2024$85.00$0.056Put74 - 2522
(+491)		50.88%
(+11.62%)		-0.0220085
10/4/2024$85.00$12.840Call4832425
(-17)		50.88%
(+11.60%)		0.9780610
10/4/2024$86.00$0.069Put831860374
(+369)		48.93%
(+9.84%)		-0.0274910
10/4/2024$86.00$11.855Call411323011
(-191)		48.93%
(+9.84%)		0.97258711
10/4/2024$87.00$0.088Put25124193
(+193)		47.16%
(+8.12%)		-0.0349647
10/4/2024$87.00$10.874Call421 - 69
(-15)		47.16%
(+8.12%)		0.9651247
10/4/2024$88.00$0.115Put10055312534
(+2534)		45.63%
(+7.62%)		-0.04543717
10/4/2024$88.00$9.903Call2471136
(+6)		45.63%
(+6.70%)		0.9546728
10/4/2024$89.00$0.157Put2602485117
(+117)		44.44%
(+5.68%)		-0.0604247
10/4/2024$89.00$8.945Call1612160
(-134)		44.44%
(+5.68%)		0.9397175
10/4/2024$90.00$0.222Put26432101164
(+163)		44.44%
(+6.24%)		-0.08195353
10/4/2024$90.00$8.011Call11436151104
(-727)		43.72%
(+5.08%)		0.9182334
10/4/2024$91.00$0.322Put3,3477572,423129
(+129)		43.49%
(+4.82%)		-0.111892112
10/4/2024$91.00$7.113Call72627243
(+237)		43.49%
(+4.82%)		0.88836317
10/4/2024$92.00$0.467Put2,598461865
(+65)		43.87%
(+5.00%)		-0.15050123
10/4/2024$92.00$6.258Call704562626
(+2606)		44.26%
(+5.37%)		0.84984633
10/4/2024$93.00$0.658Put115162557
(+57)		43.66%
(+4.40%)		-0.19645353
10/4/2024$93.00$5.449Call604315126
(+126)		41.94%
(+2.68%)		0.8040221
10/4/2024$94.00$0.895Put12853150
(+0)		44.20%
(+4.44%)		-0.24855333
10/4/2024$94.00$4.687Call28516765245
(+245)		43.05%
(+3.29%)		0.75207994
10/4/2024$95.00$1.186Put2,5139571,5060
(+0)		44.07%
(+3.73%)		-0.306352247
10/4/2024$95.00$3.978Call3,6193,2722603233
(+3229)		44.09%
(+3.08%)		0.694487200
10/4/2024$96.00$1.540Put1,108672730
(+0)		43.40%
(+2.44%)		-0.369265147
10/4/2024$96.00$3.332Call42723011393
(+93)		43.40%
(+2.44%)		0.631823131
10/4/2024$97.00$1.970Put245126670
(+0)		45.42%
(+3.77%)		-0.43567776
10/4/2024$97.00$2.762Call4871202423
(+3)		42.98%
(+1.34%)		0.565714115
10/4/2024$98.00$2.484Put144118220
(+0)		43.87%-0.5028476
10/4/2024$98.00$2.275Call3,161191810
(+0)		45.36%0.498884145
10/4/2024$99.00$3.078Put5935200
(+0)		44.52%-0.56766122
What is Nvidia’s New $1 Trillion SuperProject? (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
10/4/2024$99.00$1.869Call18369480
(+0)		43.62%0.43442660
10/4/2024$100.00$3.746Put35112410
(+10)		46.82%
(+2.34%)		-0.62768512
10/4/2024$100.00$1.536Call4,5133,457758428
(+428)		46.95%
(+1.30%)		0.374771468
10/4/2024$101.00$4.475Put1 - 10
(+0)		46.41%-0.6816691
10/4/2024$101.00$1.263Call16923270
(+0)		46.41%0.32115130
10/4/2024$102.00$1.038Call183118160
(+0)		47.45%0.27372231
10/4/2024$103.00$0.851Call5901021080
(+0)		48.89%0.23203329
10/4/2024$105.00$0.563Call1,6188315590
(+0)		51.48%
(-1.06%)		0.163667221
10/4/2024$110.00$0.190Call32562740
(+0)		53.84%
(-6.90%)		0.06321466
10/4/2024$115.00$0.073Call13630
(+0)		58.55%
(-10.66%)		0.02587310
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 9/30/2024 by MarketBeat.com Staff
From Our Partners
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored