Bulletin
Investor Alert

Wynn Resorts Ltd.

NAS: WYNN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 14, 2021, 7:44 p.m.

/zigman2/quotes/208845907/composite

$

124.95

Change

0.00 0.00%

Volume

Volume 68,456

Quotes are delayed by 20 min

/zigman2/quotes/208845907/composite

Today's close

$ 127.17

$ 124.95

Change

-2.22 -1.75%

Day low

Day high

$123.90

$127.52

Open

52 week low

52 week high

$67.54

$143.88

Open

OPTION CHAIN FOR WYNN RESORTS LTD.

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.45 0.00 0.00 88.70 91.25 1.00 35.00 quote 0.01 0.00 0.00 0.00 0.05 90.00
quote 0.00 0.00 0.00 85.45 89.35 37.50 quote 0.04 0.00 0.00 0.00 0.08 27.00
quote 41.40 0.00 0.00 83.80 86.30 2.00 40.00 quote 0.41 0.00 0.00 0.00 0.90 5.00
quote 59.80 0.00 0.00 80.15 84.40 2.00 42.50 quote 0.52 0.00 0.00 0.00 1.80 1.00
quote 36.20 0.00 0.00 78.90 80.75 1.00 45.00 quote 0.02 0.00 0.00 0.00 0.24 9.00
quote 30.05 0.00 0.00 75.50 79.25 3.00 47.50 quote 0.02 0.00 0.00 0.00 1.15 4.00
quote 83.33 0.00 0.00 73.10 76.60 13.00 50.00 quote 0.27 0.00 0.00 0.00 0.20 83.00
quote 78.35 0.00 0.00 68.85 71.70 38.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 745.00
quote 68.31 0.00 0.00 64.20 65.75 208.00 60.00 quote 0.14 0.00 0.00 0.00 0.03 268.00
quote 45.94 0.00 0.00 60.50 64.10 13.00 62.50 quote 0.17 0.00 0.00 0.00 0.24 79.00
quote 57.60 0.00 0.00 59.10 60.75 27.00 65.00 quote 0.01 0.00 0.00 0.00 0.02 5,291
quote 55.85 0.00 0.00 56.55 58.50 36.00 67.50 quote 0.02 0.00 0.00 0.00 0.25 55.00
quote 55.80 0.00 0.00 53.10 56.65 47.00 70.00 quote 0.01 0.00 0.00 0.00 1.79 1,793
quote 57.43 0.00 0.00 50.40 54.30 40.00 72.50 quote 0.02 0.00 0.00 0.00 0.25 73.00
quote 49.90 -10.13 2.00 49.70 50.65 148.00 75.00 quote 0.02 0.00 0.00 0.00 0.20 173.00
quote 55.08 0.00 0.00 46.75 48.00 32.00 77.50 quote 0.05 0.00 0.00 0.00 0.22 415.00
quote 44.90 -1.00 7.00 44.45 45.15 232.00 80.00 quote 0.01 -0.01 1.00 0.01 0.08 520.00
quote 41.47 0.00 0.00 40.70 44.05 4.00 82.50 quote 0.03 0.00 0.00 0.01 0.12 204.00
quote 40.96 -5.99 5.00 39.55 40.45 124.00 85.00 quote 0.02 0.00 1.00 0.01 0.07 927.00
quote 42.53 0.00 0.00 36.55 38.20 34.00 87.50 quote 0.03 0.00 1.00 0.00 0.19 688.00
quote 34.81 -1.69 11.00 34.25 35.30 720.00 90.00 quote 0.03 0.00 0.00 0.00 0.09 1,038
quote 40.02 0.00 0.00 30.55 34.15 23.00 92.50 quote 0.07 0.00 0.00 0.01 0.06 790.00
quote 29.25 -2.85 11.00 29.40 30.45 5,276 95.00 quote 0.01 -0.02 5.00 0.00 0.07 802.00
quote 31.24 0.00 0.00 25.55 29.25 87.00 97.50 quote 0.06 0.00 0.00 0.00 0.22 422.00
quote 24.90 -2.10 2.00 24.65 25.10 728.00 100.00 quote 0.03 0.02 10.00 0.00 0.05 927.00
quote 20.25 -2.50 1.00 18.75 20.60 325.00 105.00 quote 0.05 0.02 100.00 0.03 0.04 4,142
quote 15.30 -1.80 1.00 14.50 15.20 5,719 110.00 quote 0.04 0.00 16.00 0.05 0.06 1,854
quote 9.55 -2.63 41.00 9.75 10.15 1,349 115.00 quote 0.09 0.00 705.00 0.09 0.11 1,857
quote 7.39 -2.81 1.00 6.70 9.30 3.00 117.00 quote 0.13 0.04 15.00 0.13 0.19 1,159
quote 7.00 -2.24 1.00 5.40 8.70 31.00 118.00 quote 0.17 0.02 125.00 0.16 0.24 750.00
quote 6.97 0.00 0.00 5.15 6.45 56.00 119.00 quote 0.25 0.06 157.00 0.23 0.27 262.00
quote 5.00 -2.40 407.00 4.95 5.50 1,740 120.00 quote 0.33 0.07 1,358 0.32 0.35 2,022
quote 4.10 -1.50 2.00 4.00 4.60 10.00 121.00 quote 0.50 0.16 582.00 0.46 0.53 797.00
quote 3.46 -2.19 14.00 3.45 3.75 4.00 122.00 quote 0.72 0.24 236.00 0.66 0.75 657.00
quote 2.37 -2.33 24.00 2.70 3.10 38.00 123.00 quote 1.00 0.39 351.00 0.95 1.05 300.00
quote 2.13 -1.92 267.00 2.21 2.39 196.00 124.00 quote 1.43 0.61 270.00 1.29 1.49 409.00
124.95 Current price as of 6/14/2021 04:00:01 PM
quote 1.72 -1.58 1,467 1.69 1.93 2,208 125.00 quote 1.99 0.89 301.00 1.73 1.99 1,890
quote 1.26 -1.43 691.00 1.26 1.35 186.00 126.00 quote 2.43 0.93 109.00 2.26 2.58 314.00
quote 0.97 -1.15 393.00 0.93 1.03 728.00 127.00 quote 3.55 1.60 268.00 3.00 3.25 1,168
quote 0.70 -1.00 840.00 0.67 0.74 586.00 128.00 quote 4.47 1.94 5.00 3.65 3.95 248.00
quote 0.51 -0.76 576.00 0.48 0.55 716.00 129.00 quote 4.60 1.45 2.00 4.45 4.95 412.00
quote 0.35 -0.64 1,360 0.34 0.38 6,146 130.00 quote 5.40 1.65 135.00 5.35 5.75 960.00
quote 0.24 -0.47 221.00 0.24 0.29 228.00 131.00 quote 6.55 1.90 2.00 5.80 7.00 136.00
quote 0.20 -0.32 115.00 0.18 0.22 477.00 132.00 quote 7.32 1.82 8.00 6.80 7.55 243.00
quote 0.14 -0.27 49.00 0.14 0.17 1,160 133.00 quote 6.20 -1.47 6.00 7.50 8.60 149.00
quote 0.08 -0.23 114.00 0.11 0.14 353.00 134.00 quote 7.28 -1.57 13.00 7.60 10.95 73.00
quote 0.11 -0.12 359.00 0.10 0.12 4,165 135.00 quote 10.65 2.40 22.00 9.95 10.70 722.00
quote 0.09 -0.09 17.00 0.07 0.10 591.00 136.00 quote 10.40 -0.06 1.00 10.00 12.10 28.00
quote 0.07 -0.08 72.00 0.06 0.08 615.00 137.00 quote 10.10 0.00 0.00 10.55 13.10 13.00
quote 0.04 -0.10 53.00 0.05 0.06 249.00 138.00 quote 9.95 0.00 0.00 12.10 14.70 5.00
quote 0.05 -0.05 35.00 0.04 0.05 147.00 139.00 quote 9.03 0.00 0.00 13.25 15.15 3.00
quote 0.03 -0.06 63.00 0.04 0.05 8,618 140.00 quote 14.60 1.65 2.00 14.90 15.60 478.00
quote 0.07 -0.06 10.00 0.03 0.05 201.00 141.00 quote 7.50 0.00 0.00 14.50 17.90 3.00
quote 0.02 -0.05 25.00 0.02 0.04 119.00 142.00 quote 0.00 0.00 0.00 16.30 18.10
quote 0.23 0.00 0.00 0.02 0.04 43.00 143.00 quote 9.00 0.00 0.00 16.65 19.75 1.00
quote 0.21 0.00 0.00 0.02 0.03 18.00 144.00 quote 9.80 0.00 0.00 18.25 20.20 3.00
quote 0.02 -0.03 49.00 0.01 0.04 5,837 145.00 quote 20.65 3.67 1.00 19.30 20.45 148.00
quote 0.01 -0.02 28.00 0.00 0.05 2,211 150.00 quote 23.25 0.00 0.00 24.85 25.55 211.00
quote 0.02 -0.02 6.00 0.00 0.05 1,211 155.00 quote 27.05 0.00 0.00 29.30 31.20 54.00
quote 0.02 -0.01 108.00 0.00 0.01 5,042 160.00 quote 32.62 0.00 0.00 34.00 36.30 22.00
quote 0.06 0.00 0.00 0.00 0.17 1,536 165.00 quote 39.75 0.00 0.00 38.50 41.80 32.00
quote 0.01 -0.02 3.00 0.00 0.08 548.00 170.00 quote 40.70 0.00 0.00 43.55 46.80 2.00
quote 0.01 -0.01 3.00 0.00 0.01 1,249 175.00 quote 53.00 0.00 0.00 49.20 51.20 4.00
quote 0.02 -0.01 1.00 0.00 0.24 181.00 180.00 quote 0.00 0.00 0.00 54.55 55.90
quote 0.04 0.00 0.00 0.00 0.23 443.00 185.00 quote 52.15 0.00 0.00 58.70 62.00 3.00
quote 0.22 0.00 0.00 0.00 0.05 327.00 190.00 quote 0.00 0.00 0.00 64.05 66.65
quote 0.15 0.00 0.00 0.00 0.24 343.00 195.00 quote 64.25 0.00 0.00 68.70 71.65 1.00
quote 0.03 0.00 0.00 0.00 0.24 494.00 200.00 quote 78.55 0.00 0.00 74.00 76.10 1.00
quote 0.08 0.00 0.00 0.00 0.23 66.00 210.00 quote 89.20 0.00 0.00 84.35 86.35 1.00
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.00 61.80 65.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 53.15 56.90 70.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 47.95 51.85 75.00 quote 0.05 0.00 0.00 0.00 0.32 27.00
quote 0.00 0.00 0.00 43.05 46.85 80.00 quote 0.35 0.00 0.00 0.00 0.77 1.00
quote 0.00 0.00 0.00 38.05 41.90 85.00 quote 0.00 0.00 0.00 0.00 1.23
quote 35.85 0.00 2.00 33.15 36.60 90.00 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 28.15 30.75 95.00 quote 0.09 0.00 0.00 0.00 0.82 2.00
quote 0.00 0.00 0.00 23.00 26.80 100.00 quote 0.13 0.05 2.00 0.00 0.33 22.00
quote 23.50 0.00 0.00 18.15 21.25 8.00 105.00 quote 0.07 -0.03 1.00 0.01 0.33 74.00
quote 16.30 0.00 0.00 13.35 16.65 30.00 110.00 quote 0.12 -0.01 161.00 0.12 0.14 74.00
quote 0.00 0.00 0.00 12.25 15.80 111.00 quote 0.46 0.00 0.00 0.14 0.16 11.00
quote 0.00 0.00 0.00 11.45 14.80 112.00 quote 0.21 -0.19 1.00 0.17 0.19 39.00
quote 0.00 0.00 0.00 10.35 13.75 113.00 quote 0.27 -0.25 10.00 0.20 0.23 21.00
quote 0.00 0.00 0.00 9.40 12.95 114.00 quote 0.30 -0.20 13.00 0.25 0.29 22.00
quote 11.35 0.00 0.00 8.75 11.75 2.00 115.00 quote 0.30 0.00 123.00 0.29 0.38 61.00
quote 11.65 0.00 0.00 8.05 10.95 1.00 116.00 quote 0.48 0.12 205.00 0.39 0.48 142.00
quote 12.56 0.00 0.00 7.55 8.85 3.00 117.00 quote 0.48 -0.02 229.00 0.52 0.59 68.00
quote 7.10 0.00 16.00 7.40 8.05 118.00 quote 0.77 0.21 108.00 0.66 0.74 106.00
quote 0.00 0.00 0.00 6.00 7.85 119.00 quote 0.88 0.16 76.00 0.83 0.92 57.00
quote 5.95 -2.20 78.00 5.80 6.45 17.00 120.00 quote 1.13 0.30 143.00 1.04 1.13 165.00
quote 5.22 -1.83 81.00 5.10 5.45 67.00 121.00 quote 1.40 0.22 85.00 1.32 1.41 159.00
quote 4.50 -5.55 59.00 4.45 4.70 19.00 122.00 quote 1.70 0.52 89.00 1.61 1.75 95.00
quote 4.25 -1.31 6.00 3.90 4.15 3.00 123.00 quote 2.10 0.65 46.00 1.99 2.15 72.00
quote 3.25 -1.50 97.00 3.25 3.55 10.00 124.00 quote 2.54 0.76 32.00 2.33 2.66 70.00
124.95 Current price as of 6/14/2021 04:00:01 PM
quote 2.90 -1.29 743.00 2.73 2.95 48.00 125.00 quote 2.71 0.53 47.00 2.89 3.10 294.00
quote 2.45 -1.05 141.00 2.30 2.50 68.00 126.00 quote 3.65 0.96 31.00 3.40 3.65 95.00
quote 2.00 -1.24 61.00 1.98 2.12 81.00 127.00 quote 4.12 0.47 23.00 4.05 4.30 55.00
quote 1.76 -0.94 59.00 1.64 1.74 350.00 128.00 quote 4.84 1.18 20.00 4.70 4.95 77.00
quote 1.40 -0.90 24.00 1.35 1.45 63.00 129.00 quote 5.40 -0.03 8.00 5.35 5.65 21.00
quote 1.16 -0.79 247.00 1.10 1.22 1,437 130.00 quote 6.31 1.51 4.00 5.65 6.50 142.00
quote 0.92 -0.73 47.00 0.89 1.00 85.00 131.00 quote 7.50 2.45 18.00 6.90 7.25 13.00
quote 0.63 -0.66 61.00 0.72 0.88 67.00 132.00 quote 7.80 0.57 10.00 7.55 8.25 33.00
quote 0.60 -0.51 13.00 0.61 0.69 70.00 133.00 quote 9.26 2.29 2.00 8.55 9.20 39.00
quote 0.46 -0.44 61.00 0.48 0.59 110.00 134.00 quote 8.25 -1.23 10.00 9.15 10.35 18.00
quote 0.45 -0.28 67.00 0.40 0.48 176.00 135.00 quote 11.17 2.62 7.00 10.05 11.00 42.00
quote 0.32 -0.30 20.00 0.28 0.44 33.00 136.00 quote 12.06 5.26 1.00 10.85 12.00 40.00
quote 0.31 -0.20 17.00 0.30 0.35 48.00 137.00 quote 12.15 0.95 2.00 11.60 13.15 18.00
quote 0.24 -0.18 2.00 0.26 0.30 39.00 138.00 quote 13.40 0.00 0.00 11.90 15.00 1.00
quote 0.23 -0.12 1.00 0.23 0.26 75.00 139.00 quote 0.00 0.00 0.00 12.70 16.05
quote 0.21 -0.09 31.00 0.20 0.23 162.00 140.00 quote 14.80 0.00 0.00 14.15 16.30 5.00
quote 0.25 0.01 3.00 0.18 0.21 16.00 141.00 quote 0.00 0.00 0.00 14.55 18.00
quote 0.13 -0.44 8.00 0.16 0.19 36.00 142.00 quote 0.00 0.00 0.00 15.45 19.20
quote 0.12 -0.11 27.00 0.15 0.18 24.00 143.00 quote 0.00 0.00 0.00 16.40 20.10
quote 0.11 -1.97 22.00 0.14 0.16 9.00 144.00 quote 0.00 0.00 0.00 17.55 21.00
quote 0.14 -0.21 6.00 0.12 0.15 70.00 145.00 quote 13.65 0.00 0.00 18.25 22.15 1.00
quote 0.13 -0.17 6.00 0.12 0.14 1.00 146.00 quote 0.00 0.00 0.00 19.50 23.00
quote 0.10 -0.04 7.00 0.09 0.11 168.00 150.00 quote 0.00 0.00 0.00 23.30 27.05
quote 0.06 -0.15 51.00 0.07 0.09 2.00 155.00 quote 27.17 0.00 0.00 28.40 31.95 1.00
quote 0.05 0.00 70.00 0.05 0.26 160.00 quote 0.00 0.00 0.00 34.30 36.25
quote 0.34 0.00 0.00 0.04 0.06 2.00 165.00 quote 0.00 0.00 0.00 38.20 42.20
quote 0.00 0.00 0.00 0.00 0.08 170.00 quote 0.00 0.00 0.00 44.10 46.55
quote 0.00 0.00 0.00 0.00 0.23 175.00 quote 0.00 0.00 0.00 48.60 52.10
quote 0.00 0.00 0.00 0.00 2.06 180.00 quote 0.00 0.00 0.00 53.95 56.40
quote 0.00 0.00 0.00 0.00 1.05 185.00 quote 0.00 0.00 0.00 58.15 62.15
quote 0.00 0.00 0.00 0.00 0.30 190.00 quote 0.00 0.00 0.00 63.95 66.80

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.