Wynn Resorts Ltd.

NAS: WYNN

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 22, 2020, 8:56 a.m.

/zigman2/quotes/208845907/composite

$

75.02

Change

+2.17 +2.98%

Volume

Volume 28,804

Real time quotes

/zigman2/quotes/208845907/composite

Previous close

$ 72.85

$ 72.85

Change

+0.41 +0.57%

Day low

Day high

$71.32

$73.40

Open

52 week low

52 week high

$35.84

$153.41

Open

OPTION CHAIN FOR WYNN RESORTS LTD.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.65 34.85 40.00 quote 0.02 0.00 0.00 0.00 0.02 6.00
quote 0.00 0.00 0.00 25.65 30.00 45.00 quote 0.21 0.00 0.00 0.00 0.44 3.00
quote 0.00 0.00 0.00 22.20 23.75 50.00 quote 0.06 0.00 11.00 0.00 0.08 38.00
quote 17.05 0.00 0.00 16.05 19.75 1.00 55.00 quote 0.03 0.00 21.00 0.00 0.10 106.00
quote 12.72 1.32 4.00 11.85 13.50 30.00 60.00 quote 0.02 -0.01 8.00 0.01 0.03 2,015
quote 6.00 -0.93 11.00 7.30 8.90 9.00 65.00 quote 0.02 -0.05 28.00 0.05 0.11 924.00
quote 7.10 1.80 2.00 6.80 7.45 27.00 66.00 quote 0.08 -0.01 113.00 0.07 0.09 536.00
quote 6.10 2.20 6.00 5.75 7.35 25.00 66.50 quote 0.09 -0.03 18.00 0.08 0.12 163.00
quote 5.20 0.00 0.00 4.95 6.05 3.00 67.00 quote 0.11 -0.08 102.00 0.10 0.14 931.00
quote 5.41 1.15 2.00 5.40 6.25 15.00 67.50 quote 0.16 -0.05 18.00 0.13 0.17 399.00
quote 5.05 0.60 12.00 4.90 5.10 154.00 68.00 quote 0.17 -0.06 238.00 0.16 0.20 741.00
quote 4.90 0.40 3.00 4.45 4.65 14.00 68.50 quote 0.23 -0.05 22.00 0.20 0.26 373.00
quote 4.05 0.00 18.00 4.00 4.20 205.00 69.00 quote 0.25 -0.12 43.00 0.26 0.30 653.00
quote 3.00 -0.30 157.00 3.15 3.35 611.00 70.00 quote 0.42 -0.16 368.00 0.41 0.49 3,162
quote 2.57 0.10 110.00 2.42 2.59 624.00 71.00 quote 0.67 -0.23 97.00 0.66 0.70 731.00
quote 2.11 0.12 38.00 2.12 2.25 476.00 71.50 quote 0.85 -0.20 122.00 0.81 0.90 334.00
quote 1.87 0.00 269.00 1.85 1.94 1,230 72.00 quote 1.01 -0.21 771.00 1.00 1.09 545.00
72.85 Current price as of 10/21/2020 04:00:00 PM
quote 1.40 0.03 386.00 1.30 1.44 956.00 73.00 quote 1.42 -0.33 90.00 1.48 1.58 346.00
quote 0.86 -0.12 693.00 0.90 1.00 1,111 74.00 quote 2.01 -0.21 102.00 2.06 2.18 258.00
quote 0.69 -0.02 1,799 0.62 0.70 1,850 75.00 quote 2.55 -0.20 37.00 2.62 2.92 379.00
quote 0.45 -0.05 93.00 0.42 0.47 773.00 76.00 quote 3.65 -0.25 51.00 3.50 3.70 252.00
quote 0.30 -0.04 230.00 0.28 0.34 654.00 77.00 quote 4.50 -0.83 4.00 4.35 4.70 275.00
quote 0.23 -0.02 38.00 0.23 0.29 689.00 77.50 quote 4.70 -1.43 1.00 4.80 5.15 82.00
quote 0.20 -0.03 212.00 0.19 0.25 866.00 78.00 quote 4.90 -0.65 95.00 5.25 5.50 250.00
quote 0.14 -0.05 1.00 0.13 0.21 447.00 78.50 quote 7.35 0.00 0.00 5.45 6.80 54.00
quote 0.09 -0.07 4.00 0.13 0.17 390.00 79.00 quote 6.00 -0.29 1.00 6.20 6.45 154.00
quote 0.10 -0.02 95.00 0.06 0.15 1,106 80.00 quote 6.97 -0.38 38.00 7.15 7.40 182.00
quote 0.02 0.00 78.00 0.00 0.21 88.00 100.00 quote 26.82 0.00 0.00 26.95 27.70
quote 0.03 0.00 0.00 0.00 0.10 8.00 105.00 quote 0.00 0.00 0.00 30.20 34.20
quote 0.07 0.00 0.00 0.00 0.07 43.00 110.00 quote 0.00 0.00 0.00 36.35 38.30
quote 0.55 0.00 0.00 0.00 0.02 78.00 115.00 quote 42.60 0.00 0.00 41.15 43.45 1.00
quote 0.13 0.00 0.00 0.00 0.01 269.00 120.00 quote 41.00 0.00 0.00 46.95 48.20
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 31.00 0.00 1.00 32.10 33.75 1.00 40.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 27.05 28.95 45.00 quote 0.02 0.00 15.00 0.00 0.02 30.00
quote 21.65 0.00 0.00 21.00 24.85 9.00 50.00 quote 0.06 0.01 1.00 0.00 0.21 31.00
quote 21.80 0.00 0.00 16.20 19.20 9.00 55.00 quote 0.02 -0.03 1.00 0.00 0.27 77.00
quote 12.90 0.21 40.00 12.60 13.20 78.00 60.00 quote 0.13 0.00 798.00 0.10 0.13 1,485
quote 8.42 0.27 1.00 7.80 8.40 37.00 65.00 quote 0.45 -0.07 79.00 0.41 0.47 1,643
quote 6.65 0.75 3.00 7.20 7.50 14.00 66.00 quote 0.59 -0.02 93.00 0.54 0.60 366.00
quote 6.10 -0.75 6.00 6.85 7.10 8.00 66.50 quote 0.64 -0.03 16.00 0.63 0.69 329.00
quote 6.40 0.10 8.00 6.45 6.70 18.00 67.00 quote 0.75 -0.10 152.00 0.72 0.79 467.00
quote 6.10 0.50 1.00 6.10 6.30 34.00 67.50 quote 0.90 -0.05 19.00 0.81 0.89 78.00
quote 5.70 1.25 2.00 5.70 5.90 28.00 68.00 quote 0.90 -0.16 61.00 0.92 1.01 267.00
quote 5.00 0.60 1.00 5.30 5.50 6.00 68.50 quote 1.11 -1.09 16.00 1.01 1.14 46.00
quote 5.20 0.20 10.00 4.95 5.15 44.00 69.00 quote 1.06 -0.19 62.00 1.16 1.27 219.00
quote 4.35 0.40 11.00 4.25 4.55 393.00 70.00 quote 1.57 -0.09 817.00 1.49 1.60 2,301
quote 3.50 0.10 20.00 3.65 3.85 77.00 71.00 quote 1.87 -0.19 158.00 1.86 1.98 238.00
quote 3.60 0.15 36.00 3.35 3.55 105.00 71.50 quote 2.00 -0.18 6.00 2.08 2.20 136.00
quote 3.26 0.21 92.00 3.10 3.30 387.00 72.00 quote 2.35 -0.07 247.00 2.29 2.43 1,025
72.85 Current price as of 10/21/2020 04:00:00 PM
quote 2.69 0.04 115.00 2.64 2.77 296.00 73.00 quote 2.77 -0.19 122.00 2.81 2.94 401.00
quote 2.28 0.28 97.00 2.20 2.33 311.00 74.00 quote 3.30 -0.25 23.00 3.35 3.55 103.00
quote 1.90 0.04 363.00 1.83 1.94 681.00 75.00 quote 3.80 -0.70 28.00 3.85 4.15 370.00
quote 1.56 -0.03 48.00 1.52 1.64 247.00 76.00 quote 4.70 -0.20 66.00 4.60 4.85 159.00
quote 1.32 0.05 1,161 1.25 1.38 3,093 77.00 quote 5.15 -0.36 7.00 5.40 5.55 61.00
quote 1.14 0.09 5.00 1.14 1.27 170.00 77.50 quote 5.90 -0.30 4.00 5.75 5.95 61.00
quote 1.05 -0.05 21.00 1.04 1.14 572.00 78.00 quote 6.05 -0.50 21.00 6.15 6.35 88.00
quote 1.00 0.15 14.00 0.94 1.04 28.00 78.50 quote 6.55 -0.55 1.00 6.55 6.80 93.00
quote 0.91 0.08 18.00 0.85 0.94 118.00 79.00 quote 6.95 -1.40 1.00 6.95 7.20 35.00
quote 0.73 -0.08 1.00 0.78 0.86 84.00 79.50 quote 7.15 -1.90 2.00 7.40 7.60 36.00
quote 0.78 0.04 203.00 0.70 0.75 2,246 80.00 quote 7.62 -1.45 38.00 7.80 8.05 179.00
quote 0.66 -0.03 2.00 0.63 0.72 20.00 80.50 quote 10.30 0.25 1.00 8.20 8.60 27.00
quote 0.50 -0.08 255.00 0.58 0.65 354.00 81.00 quote 9.15 -0.80 2.00 8.55 9.05 43.00
quote 0.50 0.09 100.00 0.53 0.60 115.00 81.50 quote 9.10 0.00 0.00 9.10 9.50 11.00
quote 0.49 0.00 15.00 0.48 0.55 188.00 82.00 quote 9.71 -1.35 1.00 9.55 9.80 38.00
quote 0.48 0.15 1.00 0.38 0.52 80.00 82.50 quote 10.14 -1.41 1.00 10.00 10.40 54.00
quote 0.43 -0.27 27.00 0.40 0.47 150.00 83.00 quote 11.60 0.00 0.00 10.45 10.80 49.00
quote 0.39 0.06 3.00 0.36 0.42 197.00 83.50 quote 10.95 -1.65 3.00 10.95 11.35 18.00
quote 0.32 -0.16 1.00 0.33 0.41 257.00 84.00 quote 12.29 -0.66 4.00 11.35 11.70 12.00
quote 0.31 -0.11 22.00 0.30 0.36 189.00 84.50 quote 9.85 0.00 0.00 11.55 13.20 33.00
quote 0.27 -0.03 16.00 0.27 0.36 879.00 85.00 quote 13.85 0.00 5.00 11.85 13.20 137.00
quote 0.46 0.00 0.00 0.25 0.33 148.00 85.50 quote 15.83 0.00 0.00 12.60 13.60 17.00
quote 0.26 0.04 9.00 0.23 0.31 89.00 86.00 quote 14.47 0.00 1.00 12.65 14.05 24.00
quote 0.41 0.00 0.00 0.21 0.28 91.00 86.50 quote 12.55 0.00 0.00 13.15 14.60 35.00
quote 0.16 -0.06 2.00 0.19 0.26 120.00 87.00 quote 12.68 0.00 0.00 13.40 15.10 10.00
quote 0.18 -0.20 22.00 0.18 0.25 46.00 87.50 quote 10.55 0.00 0.00 13.95 15.40 4.00
quote 0.21 -0.04 2.00 0.16 0.24 80.00 88.00 quote 0.00 0.00 0.00 14.60 16.15
quote 0.15 -0.13 1.00 0.15 0.22 89.00 88.50 quote 13.25 0.00 0.00 15.55 16.75 3.00
quote 0.30 0.00 0.00 0.10 0.28 37.00 89.00 quote 0.00 0.00 0.00 15.70 17.10
quote 0.14 0.02 42.00 0.10 0.16 916.00 90.00 quote 17.26 -1.84 14.00 17.10 17.75 19.00
quote 0.09 -0.02 6.00 0.06 0.24 81.00 95.00 quote 24.20 0.00 0.00 21.35 23.45 1.00
quote 0.06 0.00 0.00 0.05 0.10 155.00 100.00 quote 27.95 0.00 0.00 26.45 28.30 2.00
quote 0.05 -0.05 2.00 0.04 0.25 13.00 105.00 quote 0.00 0.00 0.00 31.60 33.45
quote 0.54 0.00 0.00 0.02 0.43 10.00 110.00 quote 38.21 0.00 0.00 36.50 38.45 2.00
quote 0.20 0.00 0.00 0.00 0.42 11.00 115.00 quote 0.00 0.00 0.00 41.25 43.15
quote 0.03 -0.04 30.00 0.00 0.17 33.00 120.00 quote 0.00 0.00 0.00 46.20 48.65

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.