$72.30
-3.53-4.66%
À la fermeture: -
$72.30
0.000.00%
Après les heures de négociation: 4:07 PM EDT
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Wynn Resorts à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Wynn Resorts..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price20.49Apr 10, 2025
Change
-
Bid18.4
Ask21.7
volume16
Intrest0
Strike
52
52
Last Price0.01Apr 10, 2025
Change
-
Bid-
Ask1.47
volume1
Intrest0
Last Price19.51Apr 10, 2025
Change
-
Bid17.4
Ask20.7
volume16
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.5
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price16.45Apr 10, 2025
Change
-
Bid15.7
Ask18.65
volume16
Intrest0
Strike
55
55
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest89
Last Price15.48Apr 10, 2025
Change
-
Bid14.65
Ask17.6
volume16
Intrest0
Strike
56
56
Last Price0.5Apr 08, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest2
Last Price15.74Apr 10, 2025
Change
-
Bid13.4
Ask17.25
volume16
Intrest0
Strike
57
57
Last Price0.27Apr 08, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Last Price14.76Apr 10, 2025
Change
-
Bid12.7
Ask15.55
volume16
Intrest0
Strike
58
58
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest50
Last Price13.73Apr 10, 2025
Change
-
Bid11.8
Ask14.55
volume16
Intrest0
Strike
59
59
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest1
Last Price12.76Apr 10, 2025
Change
4.4653.73%
Bid10.7
Ask13.55
volume16
Intrest1
Strike
60
60
Last Price0.04Apr 10, 2025
Change
0.0120%
Bid0.01
Ask0.2
volume8
Intrest567
Last Price6.93Apr 09, 2025
Change
00%
Bid10.25
Ask12.6
volume0
Intrest1
Strike
61
61
Last Price0.26Apr 10, 2025
Change
0.3154.39%
Bid-
Ask1.36
volume1
Intrest93
Last Price8.65Apr 10, 2025
Change
-
Bid8.9
Ask11.65
volume144
Intrest0
Strike
62
62
Last Price0.07Apr 10, 2025
Change
0.6690.41%
Bid-
Ask1.38
volume1
Intrest45
Last Price7.73Apr 10, 2025
Change
1.9834.43%
Bid7.65
Ask10.7
volume144
Intrest0
Strike
63
63
Last Price1.7Apr 08, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest46
Last Price4.85Apr 09, 2025
Change
00%
Bid6.85
Ask9.85
volume0
Intrest13
Strike
64
64
Last Price0.19Apr 10, 2025
Change
1.1185.38%
Bid-
Ask0.87
volume18
Intrest331
Last Price4.95Apr 09, 2025
Change
00%
Bid6.3
Ask9
volume0
Intrest10
Strike
65
65
Last Price0.19Apr 10, 2025
Change
0.015.56%
Bid0.05
Ask0.75
volume6
Intrest748
Last Price8.99Apr 09, 2025
Change
00%
Bid5.05
Ask8
volume0
Intrest7
Strike
66
66
Last Price0.28Apr 10, 2025
Change
0.23460%
Bid0.06
Ask0.73
volume21
Intrest1035
Last Price3.95Apr 08, 2025
Change
00%
Bid4.2
Ask7.2
volume0
Intrest13
Strike
67
67
Last Price0.75Apr 10, 2025
Change
0.55275%
Bid0.1
Ask2.31
volume2
Intrest208
Last Price6.83Apr 10, 2025
Change
0.081.19%
Bid4.3
Ask6.1
volume8
Intrest208
Strike
68
68
Last Price0.65Apr 10, 2025
Change
0.113.33%
Bid0.25
Ask1.2
volume15
Intrest51
Last Price2.16Apr 09, 2025
Change
00%
Bid2.74
Ask5.3
volume0
Intrest36
Strike
69
69
Last Price0.97Apr 10, 2025
Change
1.9767.01%
Bid0.24
Ask2
volume18
Intrest865
Last Price3.89Apr 10, 2025
Change
1.7130.54%
Bid2.63
Ask4.45
volume109
Intrest1587
Strike
70
70
Last Price1Apr 10, 2025
Change
0.342.86%
Bid0.32
Ask2.32
volume31
Intrest196
Last Price2.6Apr 10, 2025
Change
243.48%
Bid0.98
Ask3.8
volume6
Intrest57
Strike
71
71
Last Price1Apr 10, 2025
Change
4.682.14%
Bid0.43
Ask2.56
volume5
Intrest198
Last Price2.28Apr 10, 2025
Change
0.7224%
Bid0.66
Ask3.05
volume226
Intrest403
Strike
72
72
Last Price2Apr 10, 2025
Change
1.62426.32%
Bid0.83
Ask2.27
volume34
Intrest193
Last Price0.63Apr 10, 2025
Change
3.3784.25%
Bid0.63
Ask2.52
volume3
Intrest93
Strike
73
73
Last Price1.85Apr 10, 2025
Change
1.35270%
Bid1.27
Ask2.65
volume46
Intrest141
Last Price1.1Apr 10, 2025
Change
1.7361.13%
Bid0.41
Ask2.01
volume39
Intrest1489
Strike
74
74
Last Price3.55Apr 10, 2025
Change
2.53248.04%
Bid1.19
Ask3.55
volume9
Intrest32
Last Price0.23Apr 10, 2025
Change
1.7788.5%
Bid0.15
Ask0.63
volume1587
Intrest308
Strike
75
75
Last Price2.82Apr 10, 2025
Change
1.73158.72%
Bid1.86
Ask4.15
volume13
Intrest45
Last Price0.2Apr 10, 2025
Change
0.6676.74%
Bid0.1
Ask0.55
volume5
Intrest125
Strike
76
76
Last Price2Apr 09, 2025
Change
00%
Bid2.52
Ask5
volume0
Intrest71
Last Price0.15Apr 10, 2025
Change
0.3570%
Bid0.01
Ask0.5
volume34
Intrest43
Strike
77
77
Last Price7.77Apr 08, 2025
Change
00%
Bid3.6
Ask6.25
volume0
Intrest118
Last Price0.2Apr 10, 2025
Change
0.133.33%
Bid-
Ask0.59
volume1
Intrest131
Strike
78
78
Last Price7.05Apr 10, 2025
Change
1.2515.06%
Bid4.6
Ask7.3
volume16
Intrest53
Last Price0.05Apr 10, 2025
Change
0.3487.18%
Bid-
Ask0.72
volume1
Intrest580
Strike
79
79
Last Price8.02Apr 10, 2025
Change
3.2328.71%
Bid5.5
Ask8.25
volume16
Intrest22
Last Price0.13Apr 09, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest548
Strike
80
80
Last Price7.27Apr 10, 2025
Change
3.2781.75%
Bid6.55
Ask9.3
volume2
Intrest47
Last Price0.41Apr 10, 2025
Change
0.21105%
Bid-
Ask0.61
volume42
Intrest438
Strike
81
81
Last Price9.61Apr 10, 2025
Change
3.5358.06%
Bid7.55
Ask10.3
volume16
Intrest6
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1410
Strike
82
82
Last Price10.59Apr 10, 2025
Change
1.9722.85%
Bid8.5
Ask11.25
volume16
Intrest14
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest912
Strike
83
83
Last Price9.76Apr 10, 2025
Change
6.0438.23%
Bid8.8
Ask12.35
volume2
Intrest3
Last Price0.14Apr 08, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest65
Strike
84
84
Last Price10.76Apr 10, 2025
Change
4.9231.38%
Bid10.55
Ask13.35
volume5
Intrest7
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest599
Strike
85
85
Last Price12.72Apr 10, 2025
Change
3.0131%
Bid11.55
Ask14.3
volume8
Intrest4
Last Price0.05Apr 10, 2025
Change
0.0125%
Bid-
Ask0.93
volume1
Intrest1335
Strike
86
86
Last Price13.73Apr 10, 2025
Change
2.7324.82%
Bid12.5
Ask14.8
volume24
Intrest8
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest910
Strike
87
87
Last Price13.77Apr 10, 2025
Change
3.7237.01%
Bid13.5
Ask16.35
volume13
Intrest5
Last Price0.04Apr 10, 2025
Change
0.0342.86%
Bid-
Ask0.04
volume5
Intrest215
Strike
88
88
Last Price16.55Apr 10, 2025
Change
4.2220.32%
Bid14.6
Ask17.3
volume5
Intrest2
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
89
89
Last Price17.8Apr 10, 2025
Change
10.1131.17%
Bid14.75
Ask18.4
volume10
Intrest3
Last Price0.03Apr 10, 2025
Change
0.02200%
Bid-
Ask0.25
volume1
Intrest38
Strike
90
90
Last Price16.84Apr 03, 2025
Change
00%
Bid16.3
Ask19.35
volume0
Intrest20
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest31
Strike
91
91
Last Price18.39Apr 10, 2025
Change
3.1320.51%
Bid17.55
Ask20.6
volume16
Intrest0
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
92
92
Last Price19.37Apr 10, 2025
Change
3.1319.27%
Bid18.4
Ask21.35
volume16
Intrest0
Last Price0.73Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
93
93
Last Price20.33Apr 10, 2025
Change
-
Bid19.3
Ask22.65
volume16
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest38
Strike
94
94
Last Price21.31Apr 10, 2025
Change
-
Bid20.3
Ask23.6
volume16
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest107
Strike
95
95
Last Price-
Change
-
Bid21.3
Ask24.1
volume0
Intrest0
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Strike
96
96
Last Price20.31Apr 09, 2025
Change
00%
Bid22.3
Ask25.6
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
97
97
Last Price23.8Apr 10, 2025
Change
2.5111.79%
Bid23.3
Ask26.55
volume2
Intrest17
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest91
Strike
98
98
Last Price24.79Apr 10, 2025
Change
10.2170.03%
Bid24.55
Ask27.3
volume4
Intrest0
Last Price0.98Mar 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
99
99
Last Price25.71Apr 10, 2025
Change
-
Bid25.5
Ask28.65
volume4
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
100
100
Last Price26.86Apr 10, 2025
Change
4.6514.76%
Bid26.5
Ask29.65
volume4
Intrest0
Last Price0.8Mar 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
101
101
Last Price29.3Apr 10, 2025
Change
3.149.68%
Bid27.6
Ask30.35
volume6
Intrest1
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
102
102
Last Price28.71Apr 10, 2025
Change
3.4610.76%
Bid28.5
Ask31.65
volume2
Intrest0
Last Price1.28Mar 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
103
103
Last Price17.37Mar 14, 2025
Change
00%
Bid29.55
Ask32.6
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
105
105
Last Price16.71Feb 28, 2025
Change
00%
Bid31.5
Ask34.65
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid36.55
Ask39.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid41.5
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid46.5
Ask49.6
volume0
Intrest0