$93.22
7.428.65%
À la fermeture: -
$93.94
0.720.77%
Après les heures de négociation: 7:57 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 Price56.25Sep 30, 2024
Change
00%
Bid51.3
Ask55.1
volume0
Intrest1
Strike
40
40
Last Price0.09Aug 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid48.8
Ask52.6
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Sep 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid46.35
Ask50.1
volume0
Intrest0
Strike
45
45
Last Price0.15Sep 09, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest5
Last Price-
Change
-
Bid43.85
Ask47.6
volume0
Intrest0
Strike
47.5
47.5
Last Price0.06Sep 16, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest3
Last Price-
Change
-
Bid41.3
Ask45.1
volume0
Intrest0
Strike
50
50
Last Price0.11Oct 10, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest31
Last Price-
Change
-
Bid36.3
Ask40.1
volume0
Intrest0
Strike
55
55
Last Price0.09Sep 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Last Price40.6Oct 16, 2024
Change
00%
Bid31.4
Ask35.1
volume0
Intrest3
Strike
60
60
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest93
Last Price29.85Nov 14, 2024
Change
1.364.36%
Bid26.55
Ask30.1
volume357
Intrest82
Strike
65
65
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest245
Last Price25.35Nov 14, 2024
Change
11.7586.4%
Bid24
Ask27.6
volume25
Intrest29
Strike
67.5
67.5
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest244
Last Price22.1Nov 14, 2024
Change
7.1547.83%
Bid22.5
Ask25.1
volume45
Intrest47
Strike
70
70
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3223
Last Price21.2Nov 14, 2024
Change
2.6514.29%
Bid20.15
Ask22.5
volume35
Intrest39
Strike
72.5
72.5
Last Price0.09Nov 06, 2024
Change
00%
Bid-
Ask1
volume0
Intrest152
Last Price18.75Nov 14, 2024
Change
5.7544.23%
Bid17.65
Ask19
volume1423
Intrest291
Strike
75
75
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest2837
Last Price-
Change
-
Bid15.65
Ask19.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price15.6Nov 14, 2024
Change
7.6596.23%
Bid14.45
Ask17.6
volume9562
Intrest1989
Strike
77.5
77.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2925
Last Price14.05Nov 14, 2024
Change
7.55116.15%
Bid12.75
Ask16.1
volume4
Intrest6
Strike
79
79
Last Price0.11Nov 14, 2024
Change
0.11000%
Bid-
Ask1.15
volume11
Intrest43
Last Price13.4Nov 14, 2024
Change
8.24159.69%
Bid12.55
Ask14
volume8694
Intrest3274
Strike
80
80
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest2128
Last Price4.6Nov 13, 2024
Change
00%
Bid10.65
Ask14.1
volume0
Intrest2
Strike
81
81
Last Price0.05Nov 14, 2024
Change
0.0228.57%
Bid-
Ask0.05
volume1
Intrest102
Last Price-
Change
-
Bid10
Ask13.6
volume0
Intrest0
Strike
81.5
81.5
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest33
Last Price11.85Nov 14, 2024
Change
7.12150.53%
Bid10.55
Ask12.65
volume41
Intrest42
Strike
82
82
Last Price0.01Nov 14, 2024
Change
0.0990%
Bid-
Ask0.1
volume113
Intrest191
Last Price10.66Nov 14, 2024
Change
8.1316.41%
Bid10.15
Ask11.65
volume40971
Intrest13784
Strike
82.5
82.5
Last Price0.01Nov 14, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume65
Intrest2208
Last Price10.7Nov 14, 2024
Change
8.23333.2%
Bid9.65
Ask10.85
volume1644
Intrest301
Strike
83
83
Last Price0.02Nov 14, 2024
Change
0.1890%
Bid-
Ask0.02
volume7
Intrest87
Last Price9.35Nov 14, 2024
Change
7.35367.5%
Bid8.9
Ask10.4
volume10
Intrest13
Strike
83.5
83.5
Last Price0.02Nov 14, 2024
Change
0.2592.59%
Bid0.01
Ask0.64
volume5
Intrest297
Last Price9.28Nov 14, 2024
Change
7.89567.63%
Bid9.1
Ask9.45
volume782
Intrest171
Strike
84
84
Last Price0.08Nov 14, 2024
Change
0.2475%
Bid-
Ask0.35
volume49
Intrest1143
Last Price8.2Nov 14, 2024
Change
7.04606.9%
Bid7.5
Ask9.15
volume11946
Intrest2024
Strike
85
85
Last Price0.02Nov 14, 2024
Change
0.6496.97%
Bid0.01
Ask0.23
volume145
Intrest1085
Last Price7.17Nov 14, 2024
Change
6.49954.41%
Bid6.1
Ask7.75
volume6922
Intrest1385
Strike
86
86
Last Price0.24Nov 14, 2024
Change
180.65%
Bid0.01
Ask0.07
volume161
Intrest441
Last Price6.7Nov 14, 2024
Change
6.321663.16%
Bid5.7
Ask6.75
volume7704
Intrest1717
Strike
87
87
Last Price0.03Nov 14, 2024
Change
2.4798.8%
Bid0.01
Ask0.3
volume34
Intrest172
Last Price6.2Nov 14, 2024
Change
5.942284.62%
Bid5.5
Ask6.65
volume1632
Intrest870
Strike
87.5
87.5
Last Price0.09Nov 14, 2024
Change
2.3296.27%
Bid0.01
Ask0.08
volume19
Intrest851
Last Price5.15Nov 14, 2024
Change
5.023861.54%
Bid4.8
Ask5.45
volume7493
Intrest1637
Strike
88
88
Last Price0.05Nov 14, 2024
Change
3.3298.52%
Bid0.02
Ask0.06
volume350
Intrest145
Last Price4.7Nov 14, 2024
Change
4.615122.22%
Bid2.81
Ask4.75
volume2440
Intrest1334
Strike
89
89
Last Price0.01Nov 14, 2024
Change
3.399.7%
Bid0.02
Ask0.13
volume874
Intrest131
Last Price3.51Nov 14, 2024
Change
3.478675%
Bid2.66
Ask3.7
volume13361
Intrest8010
Strike
90
90
Last Price0.15Nov 14, 2024
Change
4.796.91%
Bid0.08
Ask0.15
volume1482
Intrest1121
Last Price2.6Nov 14, 2024
Change
2.578566.67%
Bid1.89
Ask2.73
volume1220
Intrest1047
Strike
91
91
Last Price0.22Nov 14, 2024
Change
6.2396.59%
Bid0.13
Ask0.28
volume232
Intrest44
Last Price1.39Nov 14, 2024
Change
1.281163.64%
Bid1.36
Ask1.8
volume3293
Intrest2055
Strike
92
92
Last Price0.5Nov 14, 2024
Change
6.4392.78%
Bid0.32
Ask0.54
volume310
Intrest69
Last Price1.23Nov 14, 2024
Change
1.192975%
Bid0.9
Ask1.34
volume309
Intrest642
Strike
92.5
92.5
Last Price0.55Nov 14, 2024
Change
6.7492.46%
Bid0.51
Ask0.97
volume425
Intrest779
Last Price1.08Nov 14, 2024
Change
1.065300%
Bid0.88
Ask1.13
volume906
Intrest767
Strike
93
93
Last Price0.92Nov 14, 2024
Change
6.8788.19%
Bid0.81
Ask1.11
volume346
Intrest54
Last Price0.52Nov 14, 2024
Change
0.4333.33%
Bid0.48
Ask0.8
volume1050
Intrest592
Strike
94
94
Last Price1.24Nov 14, 2024
Change
7.6786.08%
Bid1
Ask2.22
volume203
Intrest140
Last Price0.28Nov 14, 2024
Change
0.261300%
Bid0.25
Ask0.37
volume2365
Intrest1448
Strike
95
95
Last Price1.97Nov 14, 2024
Change
7.7979.82%
Bid0.75
Ask2.87
volume54
Intrest1311
Last Price0.17Nov 14, 2024
Change
0.161600%
Bid0.14
Ask0.22
volume654
Intrest222
Strike
96
96
Last Price2.7Nov 14, 2024
Change
7.6974.01%
Bid2.25
Ask3.5
volume1
Intrest250
Last Price0.12Nov 14, 2024
Change
0.0320%
Bid0.07
Ask0.17
volume1573
Intrest426
Strike
97
97
Last Price3.95Nov 14, 2024
Change
5.3157.34%
Bid2.95
Ask5.65
volume11
Intrest159
Last Price0.08Nov 14, 2024
Change
0.0233.33%
Bid0.04
Ask0.26
volume168
Intrest3170
Strike
97.5
97.5
Last Price5.06Nov 14, 2024
Change
7.4759.62%
Bid3.4
Ask4.9
volume13
Intrest789
Last Price0.07Nov 14, 2024
Change
0.06600%
Bid0.02
Ask0.28
volume272
Intrest656
Strike
98
98
Last Price6.19Nov 14, 2024
Change
3.6336.97%
Bid4.05
Ask6.25
volume3
Intrest161
Last Price0.05Nov 14, 2024
Change
00%
Bid0.02
Ask0.57
volume35
Intrest289
Strike
99
99
Last Price6.2Nov 14, 2024
Change
7.5554.91%
Bid4.7
Ask7.6
volume5
Intrest184
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid0.02
Ask0.05
volume950
Intrest2669
Strike
100
100
Last Price8.28Nov 14, 2024
Change
6.8445.24%
Bid5.7
Ask8.7
volume7
Intrest1110
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid0.01
Ask0.04
volume8
Intrest164
Strike
101
101
Last Price7.55Nov 14, 2024
Change
3.377.65%
Bid7.05
Ask8.4
volume64
Intrest128
Last Price0.31Nov 14, 2024
Change
0.23287.5%
Bid0.01
Ask0.24
volume13
Intrest120
Strike
102
102
Last Price6.9Nov 01, 2024
Change
00%
Bid7.2
Ask10.55
volume0
Intrest45
Last Price0.05Nov 14, 2024
Change
0.04400%
Bid0.01
Ask0.38
volume6
Intrest38
Strike
103
103
Last Price17.46Nov 13, 2024
Change
00%
Bid8.15
Ask11.65
volume0
Intrest5
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid-
Ask0.63
volume2
Intrest68
Strike
104
104
Last Price5.9Oct 29, 2024
Change
00%
Bid9.2
Ask12.6
volume0
Intrest1
Last Price0.06Nov 14, 2024
Change
0.0250%
Bid0.01
Ask0.06
volume1246
Intrest5164
Strike
105
105
Last Price11.74Nov 14, 2024
Change
8.3541.56%
Bid11.25
Ask12.45
volume9
Intrest1544
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask1.68
volume0
Intrest57
Strike
106
106
Last Price-
Change
-
Bid11.1
Ask14.6
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest165
Strike
107
107
Last Price-
Change
-
Bid12.1
Ask15.7
volume0
Intrest0
Last Price0.45Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
108
108
Last Price-
Change
-
Bid13.1
Ask16.7
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest96
Strike
109
109
Last Price-
Change
-
Bid14.1
Ask17.7
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume14
Intrest3183
Strike
110
110
Last Price16.65Nov 14, 2024
Change
9.1235.39%
Bid15.1
Ask18.75
volume10
Intrest841
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest5691
Strike
115
115
Last Price22.15Nov 14, 2024
Change
5.7434.98%
Bid20.1
Ask23.7
volume25
Intrest29
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.11
volume4
Intrest227
Strike
120
120
Last Price22.09Oct 21, 2024
Change
00%
Bid25.1
Ask28.85
volume0
Intrest4
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest789
Strike
125
125
Last Price-
Change
-
Bid30.1
Ask33.65
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest152
Strike
130
130
Last Price-
Change
-
Bid35.05
Ask38.65
volume0
Intrest0
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest69
Strike
135
135
Last Price32.81Mar 28, 2024
Change
00%
Bid40.05
Ask43.65
volume0
Intrest0
Last Price0.12Jun 20, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid45.05
Ask48.65
volume0
Intrest0
Last Price0.03Oct 28, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Strike
145
145
Last Price-
Change
-
Bid50.05
Ask53.65
volume0
Intrest0
Last Price0.01Sep 25, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid55.05
Ask58.75
volume0
Intrest0
Last Price0.07Oct 08, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest60
Strike
155
155
Last Price-
Change
-
Bid60.05
Ask63.8
volume0
Intrest0
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest95
Strike
160
160
Last Price81.4Sep 18, 2024
Change
00%
Bid65.05
Ask68.7
volume0
Intrest0