$73.19
0.891.23%
al cierre: -
$72.81
-0.38-0.52%
After hour: 7:53 PM EDT
Comments
Loading...
Wynn Resorts (NASDAQ:WYNN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Wynn Resorts a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
00%
Bid19.2
Ask23.25
volume0
Intrest8
Strike
52
52
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price19.51Apr 10, 2025
Change
00%
Bid18.35
Ask22.1
volume0
Intrest8
Strike
53
53
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21.25
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price16.45Apr 10, 2025
Change
00%
Bid16.3
Ask20.25
volume0
Intrest8
Strike
55
55
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price15.48Apr 10, 2025
Change
00%
Bid15.75
Ask18.65
volume0
Intrest8
Strike
56
56
Last Price0.5Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price15.74Apr 10, 2025
Change
00%
Bid14.2
Ask18.25
volume0
Intrest8
Strike
57
57
Last Price0.27Apr 08, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest12
Last Price14.76Apr 10, 2025
Change
00%
Bid13.35
Ask17.2
volume0
Intrest8
Strike
58
58
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest50
Last Price13.73Apr 10, 2025
Change
00%
Bid12.2
Ask16.3
volume0
Intrest8
Strike
59
59
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price13.2Apr 11, 2025
Change
0.443.45%
Bid11.35
Ask14.6
volume1
Intrest9
Strike
60
60
Last Price0.02Apr 11, 2025
Change
0.0250%
Bid-
Ask0.01
volume15
Intrest566
Last Price11.5Apr 11, 2025
Change
4.5765.95%
Bid10.75
Ask14.1
volume2
Intrest1
Strike
61
61
Last Price0.26Apr 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest92
Last Price10.67Apr 11, 2025
Change
2.0223.35%
Bid10
Ask13.25
volume1
Intrest56
Strike
62
62
Last Price0.07Apr 10, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest44
Last Price7.73Apr 10, 2025
Change
00%
Bid9.65
Ask11.7
volume0
Intrest56
Strike
63
63
Last Price0.29Apr 11, 2025
Change
1.4182.94%
Bid-
Ask0.69
volume57
Intrest46
Last Price4.85Apr 09, 2025
Change
00%
Bid7.4
Ask11.2
volume0
Intrest13
Strike
64
64
Last Price0.61Apr 11, 2025
Change
0.42221.05%
Bid-
Ask0.68
volume201
Intrest329
Last Price4.95Apr 09, 2025
Change
00%
Bid7
Ask9.5
volume0
Intrest10
Strike
65
65
Last Price0.98Apr 11, 2025
Change
0.79415.79%
Bid-
Ask0.65
volume100
Intrest754
Last Price8.99Apr 09, 2025
Change
00%
Bid5.4
Ask9.2
volume0
Intrest7
Strike
66
66
Last Price0.41Apr 11, 2025
Change
0.1346.43%
Bid-
Ask0.11
volume2
Intrest1055
Last Price3.95Apr 08, 2025
Change
00%
Bid4.35
Ask8.25
volume0
Intrest13
Strike
67
67
Last Price0.75Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest206
Last Price5.21Apr 11, 2025
Change
1.6223.72%
Bid4.15
Ask6.7
volume2
Intrest208
Strike
68
68
Last Price1.25Apr 11, 2025
Change
0.692.31%
Bid-
Ask1.48
volume6
Intrest60
Last Price3.2Apr 11, 2025
Change
1.0448.15%
Bid3
Ask6.25
volume10
Intrest36
Strike
69
69
Last Price0.28Apr 11, 2025
Change
0.6971.13%
Bid-
Ask1.46
volume15
Intrest862
Last Price3.52Apr 11, 2025
Change
0.379.51%
Bid2.5
Ask4.6
volume35
Intrest1484
Strike
70
70
Last Price1.03Apr 11, 2025
Change
0.033%
Bid-
Ask1.27
volume236
Intrest209
Last Price3.15Apr 11, 2025
Change
0.5521.15%
Bid1.53
Ask4.15
volume27
Intrest55
Strike
71
71
Last Price0.25Apr 11, 2025
Change
0.7575%
Bid-
Ask0.01
volume11
Intrest200
Last Price1.32Apr 11, 2025
Change
0.9642.11%
Bid0.02
Ask3.25
volume20
Intrest367
Strike
72
72
Last Price0.12Apr 11, 2025
Change
1.8894%
Bid-
Ask0.01
volume122
Intrest210
Last Price0.54Apr 11, 2025
Change
0.0914.29%
Bid0.16
Ask1.2
volume35
Intrest95
Strike
73
73
Last Price0.03Apr 11, 2025
Change
1.8298.38%
Bid-
Ask0.47
volume17
Intrest168
Last Price0.04Apr 11, 2025
Change
1.0696.36%
Bid-
Ask0.2
volume433
Intrest1509
Strike
74
74
Last Price1.06Apr 11, 2025
Change
2.4970.14%
Bid0.01
Ask2
volume6
Intrest32
Last Price0.02Apr 11, 2025
Change
0.2191.3%
Bid-
Ask0.02
volume264
Intrest1359
Strike
75
75
Last Price2.82Apr 10, 2025
Change
00%
Bid0.46
Ask3.6
volume0
Intrest45
Last Price0.08Apr 11, 2025
Change
0.1260%
Bid-
Ask0.1
volume103
Intrest127
Strike
76
76
Last Price3Apr 11, 2025
Change
150%
Bid1.21
Ask4.05
volume3
Intrest71
Last Price0.11Apr 11, 2025
Change
0.0426.67%
Bid-
Ask0.2
volume1
Intrest74
Strike
77
77
Last Price4.45Apr 11, 2025
Change
3.3242.73%
Bid2.32
Ask5
volume7
Intrest96
Last Price0.01Apr 11, 2025
Change
0.1995%
Bid-
Ask0.2
volume19
Intrest131
Strike
78
78
Last Price6.4Apr 11, 2025
Change
0.659.22%
Bid3.55
Ask6
volume5
Intrest53
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest579
Strike
79
79
Last Price8.02Apr 10, 2025
Change
00%
Bid3.95
Ask7.6
volume0
Intrest27
Last Price0.01Apr 11, 2025
Change
0.1292.31%
Bid-
Ask1.46
volume11
Intrest548
Strike
80
80
Last Price8.03Apr 11, 2025
Change
0.7610.45%
Bid5.3
Ask8
volume3
Intrest27
Last Price0.41Apr 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest479
Strike
81
81
Last Price8.33Apr 11, 2025
Change
1.2813.32%
Bid6.3
Ask9
volume1
Intrest9
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1410
Strike
82
82
Last Price8.75Apr 11, 2025
Change
1.8417.37%
Bid6.85
Ask10.6
volume1
Intrest11
Last Price0.18Apr 11, 2025
Change
0.0320%
Bid-
Ask1.05
volume1
Intrest912
Strike
83
83
Last Price9.76Apr 10, 2025
Change
00%
Bid7.8
Ask11.6
volume0
Intrest2
Last Price0.14Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest65
Strike
84
84
Last Price10.76Apr 10, 2025
Change
00%
Bid8.8
Ask12.65
volume0
Intrest7
Last Price0.03Apr 11, 2025
Change
0.0125%
Bid-
Ask1.43
volume10
Intrest599
Strike
85
85
Last Price13.85Apr 11, 2025
Change
1.138.88%
Bid9.95
Ask13
volume2
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1335
Strike
86
86
Last Price14.78Apr 11, 2025
Change
1.057.65%
Bid10.75
Ask14.65
volume2
Intrest8
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest910
Strike
87
87
Last Price14.26Apr 11, 2025
Change
0.493.56%
Bid11.8
Ask15.65
volume1
Intrest5
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
88
88
Last Price15.19Apr 11, 2025
Change
1.368.22%
Bid12.85
Ask16.65
volume1
Intrest2
Last Price0.18Apr 11, 2025
Change
0.171700%
Bid-
Ask0.49
volume20
Intrest112
Strike
89
89
Last Price17.24Apr 11, 2025
Change
0.563.15%
Bid13.75
Ask17.8
volume1
Intrest4
Last Price0.03Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
90
90
Last Price18.17Apr 11, 2025
Change
1.337.9%
Bid14.8
Ask18.8
volume1
Intrest20
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest31
Strike
91
91
Last Price18.18Apr 11, 2025
Change
0.211.14%
Bid15.7
Ask19.75
volume1
Intrest0
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
92
92
Last Price19.11Apr 11, 2025
Change
0.261.34%
Bid16.7
Ask20.65
volume1
Intrest0
Last Price0.73Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
93
93
Last Price21.56Apr 11, 2025
Change
1.236.05%
Bid17.7
Ask21.8
volume1
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest38
Strike
94
94
Last Price22.49Apr 11, 2025
Change
1.185.54%
Bid18.75
Ask22.8
volume1
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest107
Strike
95
95
Last Price22.37Apr 11, 2025
Change
-
Bid19.75
Ask23.65
volume1
Intrest0
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest14
Strike
96
96
Last Price23.3Apr 11, 2025
Change
2.9914.72%
Bid20.7
Ask24.8
volume1
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
97
97
Last Price25.33Apr 11, 2025
Change
1.536.43%
Bid21.75
Ask25.65
volume2
Intrest17
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest91
Strike
98
98
Last Price25.04Apr 11, 2025
Change
0.251.01%
Bid22.75
Ask26.65
volume1
Intrest0
Last Price0.98Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
99
99
Last Price25.71Apr 10, 2025
Change
00%
Bid23.7
Ask27.8
volume0
Intrest0
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest6
Strike
100
100
Last Price27.32Apr 11, 2025
Change
0.461.71%
Bid24.75
Ask28.8
volume1
Intrest1
Last Price0.8Mar 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
101
101
Last Price28.25Apr 11, 2025
Change
1.053.58%
Bid25.75
Ask29.8
volume2
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Strike
102
102
Last Price29.22Apr 11, 2025
Change
0.511.78%
Bid26.75
Ask30.55
volume1
Intrest1
Last Price1.28Mar 03, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest1
Strike
103
103
Last Price17.37Mar 14, 2025
Change
00%
Bid28.5
Ask30.95
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest3
Strike
105
105
Last Price16.71Feb 28, 2025
Change
00%
Bid29.75
Ask33.75
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid34.75
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid40.05
Ask42.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid44.8
Ask48.25
volume0
Intrest0