Dow Up0.15% Nasdaq Up0.12%

Wynn Resorts Ltd. (WYNN)

-NasdaqGS
177.95 Down 1.92(1.07%) 9:50AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
95.00WYNN140920C00095000102.50 0.0081.3584.8036
115.00WYNN140920C0011500083.07 0.0061.6064.5011
135.00WYNN140920C0013500063.14 0.0041.6044.3511
155.00WYNN140920C0015500044.40 0.0021.5024.7011
160.00WYNN140920C0016000042.34 0.0016.7519.5514
165.00WYNN140920C0016500039.50 0.0012.0514.2011
170.00WYNN140920C001700005.90Down 12.107.359.1585116
170.00WYNN140926C001700008.75Down 1.458.459.6511253
172.50WYNN140920C001725005.19Up 1.695.657.00106
172.50WYNN140926C001725006.10Down 19.406.507.403121
175.00WYNN140920C001750003.90Down 1.443.754.2510596
175.00WYNN140926C001750005.25Down 1.454.755.502332
177.50WYNN140920C001775002.03Down 1.472.032.874214
177.50WYNN140926C001775004.65Down 3.503.203.908078
180.00WYNN140920C001800001.13Down 1.001.011.25321,855
180.00WYNN140926C001800002.03Down 1.222.212.63498
182.50WYNN140920C001825000.60Down 0.500.520.6010624
182.50WYNN140926C001825002.17Down 0.561.351.6536143
185.00WYNN140920C001850000.25Down 0.220.190.31241,389
185.00WYNN140926C001850001.42Down 0.360.821.0866172
187.50WYNN140920C001875000.11Down 0.110.050.1623596
187.50WYNN140926C001875000.82Down 0.180.380.7067157
190.00WYNN140920C001900000.13Down 0.110.050.164061,133
190.00WYNN140926C001900000.70Up 0.010.170.3847203
192.50WYNN140920C001925000.08Down 0.04N/A0.14216718
192.50WYNN140926C001925000.44 0.000.050.291099
195.00WYNN140920C001950000.03 0.00N/A0.0523,213
195.00WYNN140926C001950000.49 0.000.080.2023202
197.50WYNN140920C001975000.01Down 0.04N/A0.051363
197.50WYNN140926C001975000.11Down 0.04N/A0.191373
200.00WYNN140920C002000000.05Up 0.01N/A0.0424,752
200.00WYNN140926C002000000.26 0.00N/A0.1520583
202.50WYNN140920C002025000.02 0.00N/A0.0453975
202.50WYNN140926C002025000.30 0.00N/A0.152477
205.00WYNN140920C002050000.04Down 0.010.010.104917
205.00WYNN140926C002050000.72 0.00N/A0.1310144
207.50WYNN140920C002075000.17 0.00N/A0.125291
207.50WYNN140926C002075002.07 0.00N/A0.13454
210.00WYNN140920C002100000.10Up 0.04N/A0.1031,985
210.00WYNN140926C002100001.82 0.00N/A0.13837
212.50WYNN140920C002125000.02 0.00N/A0.131118
212.50WYNN140926C002125000.82 0.00N/A0.12538
215.00WYNN140920C002150000.04 0.00N/A0.1310624
215.00WYNN140926C002150000.08Down 0.76N/A0.121537
217.50WYNN140920C002175000.05 0.00N/A0.1450107
217.50WYNN140926C002175000.54 0.00N/A0.12522
220.00WYNN140920C002200000.11Up 0.10N/A0.1413,341
220.00WYNN140926C002200000.04Down 0.49N/A0.121040
222.50WYNN140920C002225000.02 0.00N/A0.125070
222.50WYNN140926C002225001.08 0.00N/A0.121010
225.00WYNN140920C002250000.04 0.00N/A0.10101,772
225.00WYNN140926C002250000.43 0.00N/A0.123435
227.50WYNN140920C002275000.18 0.00N/A0.123030
227.50WYNN140926C002275000.34 0.00N/A0.122034
230.00WYNN140920C002300000.02 0.00N/A0.1312,448
230.00WYNN140926C002300000.30 0.00N/A0.12942
232.50WYNN140920C002325000.06 0.00N/A0.13111
232.50WYNN140926C002325000.24 0.00N/A0.12126126
235.00WYNN140920C002350000.01 0.00N/A0.1310787
237.50WYNN140920C002375000.01 0.00N/A0.12215
240.00WYNN140920C002400000.02 0.00N/A0.10120,815
245.00WYNN140920C002450000.10Up 0.04N/A0.141152
250.00WYNN140920C002500000.07Up 0.05N/AN/A11,681
255.00WYNN140920C002550000.05 0.00N/A0.121123
260.00WYNN140920C002600000.01 0.00N/A0.1211332
265.00WYNN140920C002650000.05 0.00N/A0.12350
270.00WYNN140920C002700000.38 0.00N/A0.128163
275.00WYNN140920C002750000.06 0.00N/A0.121252
280.00WYNN140920C002800000.06 0.00N/A0.129113
285.00WYNN140920C002850000.06 0.00N/A0.126180
290.00WYNN140920C002900000.05 0.00N/A0.122108
295.00WYNN140920C002950000.31 0.00N/A0.1379
300.00WYNN140920C003000000.07 0.00N/A0.071152
310.00WYNN140920C003100000.06 0.00N/A0.131359
320.00WYNN140920C003200000.05 0.00N/A0.14340
330.00WYNN140920C003300000.46 0.00N/A0.132399
340.00WYNN140920C003400000.09 0.00N/A0.13586
350.00WYNN140920C003500000.08 0.00N/A0.122065
360.00WYNN140920C003600000.07 0.00N/A0.122034
370.00WYNN140920C003700000.06 0.00N/A0.12136
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
95.00WYNN140920P000950000.13 0.00N/A0.123046
100.00WYNN140920P001000000.15 0.00N/A0.12423
105.00WYNN140920P001050000.17 0.00N/A0.12717
110.00WYNN140920P001100000.05 0.00N/A0.1356
115.00WYNN140920P001150000.35 0.00N/A0.12165
120.00WYNN140920P001200000.05 0.00N/A0.12249
125.00WYNN140920P001250000.05 0.00N/A0.12346
130.00WYNN140920P001300000.43 0.00N/A0.12942
135.00WYNN140920P001350000.13 0.00N/A0.13161
140.00WYNN140920P001400000.08 0.00N/A0.15437
145.00WYNN140920P001450000.11 0.00N/A0.17274
150.00WYNN140920P001500000.05Up 0.02N/A0.08111,106
155.00WYNN140920P001550000.23 0.00N/AN/A11,031
157.50WYNN140926P001575000.12 0.000.020.25010
160.00WYNN140920P001600000.03Down 0.020.020.0311,343
160.00WYNN140926P001600000.19 0.000.080.31010
162.50WYNN140926P001625000.35 0.000.150.3611
165.00WYNN140920P001650000.08Down 0.030.050.19771,457
165.00WYNN140926P001650000.62Up 0.410.180.474755
167.50WYNN140920P001675000.08Down 0.060.090.30155119
167.50WYNN140926P001675000.46Up 0.220.370.632561
170.00WYNN140920P001700000.18Down 0.020.170.30608899
170.00WYNN140926P001700000.75Up 0.140.620.85118130
172.50WYNN140920P001725000.35Up 0.030.320.4941,160
172.50WYNN140926P001725001.22Up 0.271.021.302117
175.00WYNN140920P001750000.86Up 0.310.740.96183,316
175.00WYNN140926P001750001.45Up 0.201.612.01192205
177.50WYNN140920P001775002.01Up 0.961.371.8451,815
177.50WYNN140926P001775002.24Up 0.232.542.9898221
180.00WYNN140920P001800003.30Up 0.672.803.2523,021
180.00WYNN140926P001800004.00Up 0.653.754.4512,632
182.50WYNN140920P001825003.70Down 0.504.455.6081477
182.50WYNN140926P001825004.80Up 0.575.106.0060169
185.00WYNN140920P001850005.35Up 0.406.408.151022,137
185.00WYNN140926P001850008.63Up 2.186.758.202179
187.50WYNN140920P0018750010.61Up 3.618.5010.551,013996
187.50WYNN140926P001875008.25 0.009.2010.95165
190.00WYNN140920P0019000013.55Up 2.5511.0513.1012,747
190.00WYNN140926P001900009.97 0.0011.2013.303171
192.50WYNN140920P0019250015.54Up 3.7413.5515.606887
192.50WYNN140926P0019250016.50Up 4.2213.7515.6520127
195.00WYNN140920P0019500021.29Up 7.2915.8518.15112,281
195.00WYNN140926P0019500018.50Up 3.6615.9518.351145
197.50WYNN140920P0019750018.53Up 2.0518.3520.852207
197.50WYNN140926P001975005.33 0.0018.4020.85544
200.00WYNN140920P0020000020.00Up 0.9220.8523.30682,616
200.00WYNN140926P0020000015.50 0.0021.1023.45136
202.50WYNN140920P0020250022.53 0.0023.3525.95190
202.50WYNN140926P002025009.10 0.0023.3525.95446
205.00WYNN140920P0020500025.05Up 0.7225.8528.4515216
205.00WYNN140926P0020500021.89 0.0025.8528.401038
207.50WYNN140920P0020750010.45 0.0028.0030.9566
207.50WYNN140926P0020750015.95 0.0028.0030.901027
210.00WYNN140920P0021000033.45Up 3.4830.9033.40461,210
210.00WYNN140926P0021000012.00 0.0030.4533.656223
215.00WYNN140920P0021500031.75 0.0035.8038.301496
220.00WYNN140920P0022000043.50Up 4.0040.8543.4012446
225.00WYNN140920P0022500022.76 0.0045.2548.65433
230.00WYNN140920P0023000054.60Up 5.6050.9053.305662
235.00WYNN140920P0023500028.34 0.0055.5058.4515
240.00WYNN140920P0024000054.87 0.0060.5063.45134
245.00WYNN140920P0024500028.85 0.0065.5068.451010
250.00WYNN140920P0025000036.84 0.0070.2573.70215
255.00WYNN140920P0025500051.55 0.0075.2578.65111
260.00WYNN140920P0026000063.50 0.0080.2583.7519
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.