Stocks Options

LAST PRICE
96.2800
TODAY'S CHANGE (%)
Trending Down-1.3400 (-1.3727%)

Bid / Lots
96.2200/ 1
Ask / Lots
96.5900/ 4
Open / Previous Close
97.4500 / 97.6200
Day Range
Low 95.6500
High 97.6500
52 Week Range
Low 71.6300
High 110.3800
Volume
320,768
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.525

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WYNNIn the Money	$44.70In the Money	$48.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
WYNNIn the Money	$39.70In the Money	$43.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WYNNIn the Money	$34.70In the Money	$38.80In the Money	$17.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WYNNIn the Money	$32.85In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
WYNNIn the Money	$31.75In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	WYNNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
WYNNIn the Money	$30.75In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
WYNNIn the Money	$29.70In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	WYNNOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
WYNNIn the Money	$28.70In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	WYNNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
WYNNIn the Money	$27.75In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
WYNNIn the Money	$26.70In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	WYNNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
WYNNIn the Money	$25.70In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
WYNNIn the Money	$24.70In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	WYNNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
WYNNIn the Money	$23.70In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	WYNNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
WYNNIn the Money	$24.20In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	WYNNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
WYNNIn the Money	$22.90In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	WYNNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
WYNNIn the Money	$21.20In the Money	$23.30In the Money	$5.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$74.00	WYNNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
WYNNIn the Money	$21.40In the Money	$22.15In the Money	$15.00In the Money	$0.00In the Money	---In the Money	661In the Money	Filter Table By Strike Price of$75.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
WYNNIn the Money	$19.15In the Money	$22.40In the Money	$21.20In the Money	$0.00In the Money	---In the Money	613In the Money	Filter Table By Strike Price of$76.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
WYNNIn the Money	$18.05In the Money	$21.20In the Money	$20.42In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$77.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
WYNNIn the Money	$17.10In the Money	$20.45In the Money	$19.17In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$78.00	WYNNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
WYNNIn the Money	$17.00In the Money	$19.05In the Money	$18.77In the Money	$0.00In the Money	---In the Money	673In the Money	Filter Table By Strike Price of$79.00	WYNNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
WYNNIn the Money	$16.05In the Money	$18.00In the Money	$17.00In the Money	$0.00In the Money	---In the Money	670In the Money	Filter Table By Strike Price of$80.00	WYNNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money
WYNNIn the Money	$14.00In the Money	$16.60In the Money	$16.46In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$81.00	WYNNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
WYNNIn the Money	$13.95In the Money	$16.00In the Money	$15.77In the Money	$0.00In the Money	---In the Money	410In the Money	Filter Table By Strike Price of$82.00	WYNNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
WYNNIn the Money	$13.35In the Money	$14.30In the Money	$14.20In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$83.00	WYNNOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,054Out of the Money
WYNNIn the Money	$12.15In the Money	$13.60In the Money	$13.12In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$84.00	WYNNOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
WYNNIn the Money	$11.40In the Money	$12.15In the Money	$11.86In the Money	$-0.39In the Money	3In the Money	443In the Money	Filter Table By Strike Price of$85.00	WYNNOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	586Out of the Money
WYNNIn the Money	$10.40In the Money	$12.05In the Money	$11.79In the Money	$0.00In the Money	---In the Money	3,004In the Money	Filter Table By Strike Price of$86.00	WYNNOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
WYNNIn the Money	$9.15In the Money	$10.20In the Money	$10.65In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$87.00	WYNNOut of the Money	$0.02Out of the Money	$0.60Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
WYNNIn the Money	$8.35In the Money	$9.30In the Money	$9.24In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$88.00	WYNNOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$0.03Out of the Money	3Out of the Money	2,580Out of the Money
WYNNIn the Money	$6.00In the Money	$8.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$89.00	WYNNOut of the Money	$0.12Out of the Money	$0.31Out of the Money	$0.18Out of the Money	$0.03Out of the Money	3Out of the Money	256Out of the Money
WYNNIn the Money	$6.40In the Money	$7.25In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1,016In the Money	Filter Table By Strike Price of$90.00	WYNNOut of the Money	$0.17Out of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.12Out of the Money	30Out of the Money	207Out of the Money
WYNNIn the Money	$5.60In the Money	$7.05In the Money	$6.95In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$91.00	WYNNOut of the Money	$0.32Out of the Money	$0.64Out of the Money	$0.38Out of the Money	$0.05Out of the Money	7Out of the Money	3,393Out of the Money
WYNNIn the Money	$4.70In the Money	$6.35In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2,608In the Money	Filter Table By Strike Price of$92.00	WYNNOut of the Money	$0.47Out of the Money	$0.63Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2,641Out of the Money
WYNNIn the Money	$4.10In the Money	$4.95In the Money	$5.41In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$93.00	WYNNOut of the Money	$0.68Out of the Money	$0.91Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
WYNNIn the Money	$3.50In the Money	$4.30In the Money	$3.45In the Money	$-1.22In the Money	4In the Money	248In the Money	Filter Table By Strike Price of$94.00	WYNNNear the Money	$0.97Near the Money	$1.22Near the Money	$1.07Near the Money	$0.16Near the Money	11Near the Money	84Near the Money
WYNNIn the Money	$2.72In the Money	$3.45In the Money	$2.83In the Money	$-1.19In the Money	43In the Money	2,046In the Money	Filter Table By Strike Price of$95.00	WYNNNear the Money	$1.33Near the Money	$1.55Near the Money	$1.45Near the Money	$0.24Near the Money	28Near the Money	1,313Near the Money
WYNNUnderlying issue's last price	$2.26Underlying issue's last price	$2.97Underlying issue's last price	$2.65Underlying issue's last price	$-0.78Underlying issue's last price	5Underlying issue's last price	255Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	WYNNUnderlying issue's last price	$1.61Underlying issue's last price	$2.12Underlying issue's last price	$2.00Underlying issue's last price	$0.42Underlying issue's last price	2Underlying issue's last price	1,028Underlying issue's last price
WYNNNear the Money	$1.95Near the Money	$2.37Near the Money	$2.26Near the Money	$-0.48Near the Money	109Near the Money	226Near the Money	Filter Table By Strike Price of$97.00	WYNNIn the Money	$2.10In the Money	$2.50In the Money	$2.50In the Money	$0.41In the Money	11In the Money	138In the Money
WYNNNear the Money	$1.61Near the Money	$2.12Near the Money	$1.53Near the Money	$-0.85Near the Money	13Near the Money	3,033Near the Money	Filter Table By Strike Price of$98.00	WYNNIn the Money	$2.79In the Money	$3.20In the Money	$3.25In the Money	$0.74In the Money	5In the Money	130In the Money
WYNNNear the Money	$1.18Near the Money	$1.76Near the Money	$1.41Near the Money	$-0.43Near the Money	3Near the Money	156Near the Money	Filter Table By Strike Price of$99.00	WYNNIn the Money	$3.45In the Money	$4.10In the Money	$3.35In the Money	$0.00In the Money	---In the Money	54In the Money
WYNNOut of the Money	$1.09Out of the Money	$1.25Out of the Money	$1.28Out of the Money	$-0.32Out of the Money	421Out of the Money	2,404Out of the Money	Filter Table By Strike Price of$100.00	WYNNIn the Money	$4.15In the Money	$4.90In the Money	$4.90In the Money	$1.10In the Money	17In the Money	26In the Money
WYNNOut of the Money	$0.68Out of the Money	$1.22Out of the Money	$0.96Out of the Money	$-0.31Out of the Money	101Out of the Money	163Out of the Money	Filter Table By Strike Price of$101.00	WYNNIn the Money	$5.00In the Money	$6.50In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money
WYNNOut of the Money	$0.33Out of the Money	$1.22Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$102.00	WYNNIn the Money	$5.20In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.45Out of the Money	$0.89Out of the Money	$0.84Out of the Money	$-0.02Out of the Money	1Out of the Money	443Out of the Money	Filter Table By Strike Price of$103.00	WYNNIn the Money	$6.40In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	WYNNIn the Money	$7.10In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.21Out of the Money	348Out of the Money	1,380Out of the Money	Filter Table By Strike Price of$105.00	WYNNIn the Money	$7.15In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.17Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	WYNNIn the Money	$7.65In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	WYNNIn the Money	$8.55In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	WYNNIn the Money	$9.50In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.04Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	WYNNIn the Money	$10.50In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	12Out of the Money	214Out of the Money	Filter Table By Strike Price of$110.00	WYNNIn the Money	$12.90In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	WYNNIn the Money	$17.25In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	WYNNIn the Money	$21.35In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	WYNNIn the Money	$26.35In the Money	$30.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Wynn Resorts Ltd
NASDAQ:WYNNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)