Stocks Options

LAST PRICE
105.4500
TODAY'S CHANGE (%)
Trending Up2.3700 (2.2992%)

Bid / Lots
105.1100/ 7
Ask / Lots
105.8000/ 5
Open / Previous Close
104.2500 / 103.0800
Day Range
Low 103.4450
High 106.5900
52 Week Range
Low 71.6300
High 110.3800
Volume
4,240,042
below 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 29.759

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WYNNIn the Money	$53.60In the Money	$57.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WYNNIn the Money	$49.35In the Money	$51.95In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WYNNIn the Money	$43.70In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	WYNNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WYNNIn the Money	$41.65In the Money	$45.45In 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	$1.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
WYNNIn the Money	$41.35In the Money	$43.95In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
WYNNIn the Money	$39.65In the Money	$43.00In 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	$1.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
WYNNIn the Money	$38.65In the Money	$42.00In 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	$0.01Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WYNNIn the Money	$38.35In the Money	$41.00In the Money	$13.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	WYNNOut of the Money	---Out of the Money	$1.11Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	17Out of the Money
WYNNIn the Money	$37.40In the Money	$39.95In 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	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
WYNNIn the Money	$36.35In the Money	$39.00In 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	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
WYNNIn the Money	$34.75In the Money	$38.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	346Out of the Money
WYNNIn the Money	$34.40In the Money	$36.95In the Money	$7.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	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	5Out of the Money
WYNNIn the Money	$32.85In the Money	$36.35In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
WYNNIn the Money	$31.90In the Money	$35.05In 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	15Out of the Money
WYNNIn the Money	$30.85In the Money	$34.00In the Money	$8.33In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.00	WYNNOut of the Money	---Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
WYNNIn the Money	$29.85In the Money	$32.95In the Money	$5.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	WYNNOut of the Money	---Out of the Money	$0.62Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
WYNNIn the Money	$29.25In the Money	$32.25In the Money	$21.83In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$75.00	WYNNOut of the Money	---Out of the Money	$1.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
WYNNIn the Money	$27.75In the Money	$31.35In the Money	$24.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	WYNNOut of the Money	---Out of the Money	$1.47Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WYNNIn the Money	$28.20In the Money	$29.05In the Money	$13.15In the Money	$0.00In the Money	---In the Money	427In the Money	Filter Table By Strike Price of$77.00	WYNNOut of the Money	---Out of the Money	$1.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
WYNNIn the Money	$25.80In the Money	$29.25In the Money	$27.66In the Money	$21.20In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$78.00	WYNNOut of the Money	---Out of the Money	$1.15Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WYNNIn the Money	$25.25In the Money	$27.80In the Money	$7.17In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$79.00	WYNNOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
WYNNIn the Money	$25.20In the Money	$27.20In the Money	$20.35In the Money	$0.00In the Money	---In the Money	756In the Money	Filter Table By Strike Price of$80.00	WYNNOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WYNNIn the Money	$24.25In the Money	$24.90In the Money	$24.55In the Money	$3.83In the Money	8In the Money	40In the Money	Filter Table By Strike Price of$81.00	WYNNOut of the Money	---Out of the Money	$1.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
WYNNIn the Money	$23.35In the Money	$24.00In the Money	$23.72In the Money	$5.01In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$82.00	WYNNOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
WYNNIn the Money	$21.50In the Money	$23.00In the Money	$22.13In the Money	$5.13In the Money	41In the Money	116In the Money	Filter Table By Strike Price of$83.00	WYNNOut of the Money	$0.01Out of the Money	$1.49Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WYNNIn the Money	$21.35In the Money	$21.95In the Money	$21.20In the Money	$5.25In the Money	3In the Money	38In the Money	Filter Table By Strike Price of$84.00	WYNNOut of the Money	---Out of the Money	$1.29Out of the Money	$0.83Out of the Money	$0.39Out of the Money	5Out of the Money	49Out of the Money
WYNNIn the Money	$20.40In the Money	$20.85In the Money	$21.33In the Money	$4.03In the Money	6In the Money	459In the Money	Filter Table By Strike Price of$85.00	WYNNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	2Out of the Money	19Out of the Money
WYNNIn the Money	$19.35In the Money	$19.80In the Money	$19.47In the Money	$4.09In the Money	110In the Money	729In the Money	Filter Table By Strike Price of$86.00	WYNNOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
WYNNIn the Money	$18.25In the Money	$18.95In the Money	$18.27In the Money	$3.04In the Money	6In the Money	25In the Money	Filter Table By Strike Price of$87.00	WYNNOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
WYNNIn the Money	$17.20In the Money	$17.95In the Money	$17.76In the Money	$2.66In the Money	25In the Money	148In the Money	Filter Table By Strike Price of$88.00	WYNNOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WYNNIn the Money	$15.40In the Money	$16.90In the Money	$16.40In the Money	$4.52In the Money	18In the Money	38In the Money	Filter Table By Strike Price of$89.00	WYNNOut of the Money	$0.01Out of the Money	$0.61Out of the Money	$0.14Out of the Money	$0.09Out of the Money	18Out of the Money	124Out of the Money
WYNNIn the Money	$15.15In the Money	$16.05In the Money	$16.41In the Money	$4.06In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$90.00	WYNNOut of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	21Out of the Money	279Out of the Money
WYNNIn the Money	$14.50In the Money	$14.80In the Money	$10.30In the Money	$0.00In the Money	---In the Money	863In the Money	Filter Table By Strike Price of$91.00	WYNNOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.33Out of the Money	$0.23Out of the Money	14Out of the Money	138Out of the Money
WYNNIn the Money	$13.30In the Money	$14.10In the Money	$6.79In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$92.00	WYNNOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	77Out of the Money	30Out of the Money
WYNNIn the Money	$12.25In the Money	$13.10In the Money	$8.77In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$93.00	WYNNOut of the Money	$0.04Out of the Money	$0.58Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	48Out of the Money	135Out of the Money
WYNNIn the Money	$11.35In the Money	$11.95In the Money	$11.55In the Money	$4.43In the Money	13In the Money	33In the Money	Filter Table By Strike Price of$94.00	WYNNOut of the Money	$0.03Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	4Out of the Money	2,308Out of the Money
WYNNIn the Money	$9.60In the Money	$10.95In the Money	$10.21In the Money	$2.16In the Money	13In the Money	396In the Money	Filter Table By Strike Price of$95.00	WYNNOut of the Money	$0.06Out of the Money	$0.62Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	27Out of the Money	41Out of the Money
WYNNIn the Money	$9.45In the Money	$10.10In the Money	$9.50In the Money	$2.80In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$96.00	WYNNOut of the Money	$0.06Out of the Money	$0.44Out of the Money	$0.20Out of the Money	$-0.36Out of the Money	22Out of the Money	128Out of the Money
WYNNIn the Money	$8.40In the Money	$9.05In the Money	$8.45In the Money	$1.68In the Money	13In the Money	1,139In the Money	Filter Table By Strike Price of$97.00	WYNNOut of the Money	$0.16Out of the Money	$0.49Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	123Out of the Money	4,246Out of the Money
WYNNIn the Money	$7.75In the Money	$8.15In the Money	$7.69In the Money	$1.99In the Money	12In the Money	135In the Money	Filter Table By Strike Price of$98.00	WYNNOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.38Out of the Money	882Out of the Money	877Out of the Money
WYNNIn the Money	$6.90In the Money	$7.25In the Money	$6.64In the Money	$2.44In the Money	12In the Money	338In the Money	Filter Table By Strike Price of$99.00	WYNNOut of the Money	$0.42Out of the Money	$0.78Out of the Money	$0.55Out of the Money	$-0.41Out of the Money	30Out of the Money	134Out of the Money
WYNNIn the Money	$5.30In the Money	$6.90In the Money	$6.46In the Money	$2.05In the Money	96In the Money	1,288In the Money	Filter Table By Strike Price of$100.00	WYNNOut of the Money	$0.60Out of the Money	$0.69Out of the Money	$0.72Out of the Money	$-0.48Out of the Money	2,720Out of the Money	2,510Out of the Money
WYNNIn the Money	$4.35In the Money	$5.65In the Money	$5.13In the Money	$1.63In the Money	26In the Money	240In the Money	Filter Table By Strike Price of$101.00	WYNNOut of the Money	$0.75Out of the Money	$0.94Out of the Money	$0.88Out of the Money	$-0.75Out of the Money	2,548Out of the Money	105Out of the Money
WYNNIn the Money	$4.40In the Money	$4.95In the Money	$5.03In the Money	$1.82In the Money	16In the Money	279In the Money	Filter Table By Strike Price of$102.00	WYNNOut of the Money	$1.03Out of the Money	$1.27Out of the Money	$1.17Out of the Money	$-0.83Out of the Money	889Out of the Money	159Out of the Money
WYNNIn the Money	$3.20In the Money	$4.30In the Money	$4.05In the Money	$1.38In the Money	47In the Money	379In the Money	Filter Table By Strike Price of$103.00	WYNNNear the Money	$1.35Near the Money	$1.68Near the Money	$1.48Near the Money	$-0.98Near the Money	126Near the Money	134Near the Money
WYNNIn the Money	$3.45In the Money	$3.95In the Money	$3.40In the Money	$1.15In the Money	174In the Money	77In the Money	Filter Table By Strike Price of$104.00	WYNNNear the Money	$1.89Near the Money	$2.31Near the Money	$1.97Near the Money	$-1.04Near the Money	900Near the Money	4Near the Money
WYNNUnderlying issue's last price	$2.93Underlying issue's last price	$3.20Underlying issue's last price	$2.79Underlying issue's last price	$0.85Underlying issue's last price	235Underlying issue's last price	279Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	WYNNUnderlying issue's last price	$2.35Underlying issue's last price	$2.52Underlying issue's last price	$2.71Underlying issue's last price	$-2.89Underlying issue's last price	219Underlying issue's last price	18Underlying issue's last price
WYNNNear the Money	$2.28Near the Money	$2.69Near the Money	$2.55Near the Money	$1.00Near the Money	443Near the Money	370Near the Money	Filter Table By Strike Price of$106.00	WYNNIn the Money	$2.80In the Money	$3.35In the Money	$3.30In the Money	$3.30In the Money	97In the Money	---In the Money
WYNNNear the Money	$1.91Near the Money	$2.31Near the Money	$2.14Near the Money	$0.90Near the Money	146Near the Money	214Near the Money	Filter Table By Strike Price of$107.00	WYNNIn the Money	$3.45In the Money	$4.55In the Money	$3.55In the Money	$3.55In the Money	297In the Money	---In the Money
WYNNNear the Money	$1.56Near the Money	$1.97Near the Money	$1.85Near the Money	$0.90Near the Money	1,913Near the Money	254Near the Money	Filter Table By Strike Price of$108.00	WYNNIn the Money	$4.05In the Money	$4.40In the Money	$4.04In the Money	$4.04In the Money	83In the Money	---In the Money
WYNNOut of the Money	$1.31Out of the Money	$1.66Out of the Money	$1.49Out of the Money	$0.91Out of the Money	2,242Out of the Money	6Out of the Money	Filter Table By Strike Price of$109.00	WYNNIn the Money	$4.15In the Money	$5.70In the Money	$4.30In the Money	$4.30In the Money	2In the Money	---In the Money
WYNNOut of the Money	$0.98Out of the Money	$1.40Out of the Money	$1.14Out of the Money	$0.46Out of the Money	916Out of the Money	620Out of the Money	Filter Table By Strike Price of$110.00	WYNNIn the Money	$5.15In the Money	$5.85In the Money	$5.00In the Money	$5.00In the Money	18In the Money	---In the Money
WYNNOut of the Money	$0.87Out of the Money	$1.17Out of the Money	$1.10Out of the Money	$0.67Out of the Money	80Out of the Money	56Out of the Money	Filter Table By Strike Price of$111.00	WYNNIn the Money	$4.95In the Money	$7.00In the Money	$5.85In the Money	$5.85In the Money	63In the Money	---In the Money
WYNNOut of the Money	$0.72Out of the Money	$0.97Out of the Money	$1.01Out of the Money	$0.66Out of the Money	88Out of the Money	146Out of the Money	Filter Table By Strike Price of$112.00	WYNNIn the Money	$7.10In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.52Out of the Money	$0.94Out of the Money	$0.70Out of the Money	$0.42Out of the Money	78Out of the Money	681Out of the Money	Filter Table By Strike Price of$113.00	WYNNIn the Money	$7.40In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.43Out of the Money	$0.92Out of the Money	$0.68Out of the Money	$0.44Out of the Money	4,506Out of the Money	33Out of the Money	Filter Table By Strike Price of$114.00	WYNNIn the Money	$8.80In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.26Out of the Money	$0.58Out of the Money	$0.53Out of the Money	$0.37Out of the Money	340Out of the Money	167Out of the Money	Filter Table By Strike Price of$115.00	WYNNIn the Money	$9.10In the Money	$11.05In the Money	$26.25In the Money	$0.00In the Money	---In the Money	4In the Money
WYNNOut of the Money	$0.32Out of the Money	$0.61Out of the Money	$0.36Out of the Money	$0.18Out of the Money	258Out of the Money	33Out of the Money	Filter Table By Strike Price of$116.00	WYNNIn the Money	$10.20In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.29Out of the Money	$0.54Out of the Money	$0.38Out of the Money	$0.38Out of the Money	138Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	WYNNIn the Money	$11.45In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.23Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$0.29Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	WYNNIn the Money	$11.65In the Money	$13.80In 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	$0.46Out of the Money	$0.19Out of the Money	$0.19Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	WYNNIn the Money	$13.40In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	198Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	WYNNIn the Money	$14.25In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	$0.07Out of the Money	$0.59Out 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$121.00	WYNNIn the Money	$15.20In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WYNNOut of the Money	---Out of the Money	$1.33Out 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	$19.20In the Money	$20.05In 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 11, 2024)

Put Options (expires Friday October 11, 2024)