NasdaqGS - Delayed Quote • USD
Wingstop Inc. (WING)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621C00090000 | 3/11/2024 1:32 PM | 90 | 258.80 | 259.10 | 264.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WING240621C00100000 | 4/15/2024 2:36 PM | 100 | 282.00 | 280.50 | 284.60 | 14.47 | 5.41% | 1 | 1 | 193.16% |
| WING240621C00120000 | 4/25/2024 1:35 PM | 120 | 237.00 | 261.30 | 265.00 | 0.00 | 0.00% | 1 | 2 | 137.50% |
| WING240621C00125000 | 2/21/2024 2:30 PM | 125 | 180.90 | 230.50 | 234.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240621C00140000 | 2/7/2024 6:32 PM | 140 | 155.70 | 213.70 | 218.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240621C00155000 | 2/21/2024 3:06 PM | 155 | 160.50 | 201.00 | 205.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240621C00160000 | 2/22/2024 2:38 PM | 160 | 163.30 | 196.30 | 200.60 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| WING240621C00180000 | 1/3/2024 3:33 PM | 180 | 77.41 | 110.20 | 115.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| WING240621C00190000 | 11/6/2023 8:15 PM | 190 | 39.00 | 67.30 | 69.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240621C00195000 | 4/2/2024 3:50 PM | 195 | 162.71 | 187.40 | 191.20 | 0.00 | 0.00% | 2 | 3 | 99.85% |
| WING240621C00200000 | 4/2/2024 3:50 PM | 200 | 157.90 | 182.60 | 185.90 | 0.00 | 0.00% | 2 | 3 | 96.02% |
| WING240621C00210000 | 2/16/2024 7:01 PM | 210 | 118.00 | 139.20 | 144.00 | 0.00 | 0.00% | 30 | 14 | 0.00% |
| WING240621C00220000 | 2/9/2024 2:30 PM | 220 | 81.50 | 136.20 | 141.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| WING240621C00230000 | 1/3/2024 3:48 PM | 230 | 39.60 | 67.30 | 71.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| WING240621C00240000 | 1/23/2024 2:33 PM | 240 | 55.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| WING240621C00250000 | 4/26/2024 2:25 PM | 250 | 130.10 | 133.70 | 137.80 | 35.60 | 37.67% | 1 | 110 | 76.95% |
| WING240621C00260000 | 3/20/2024 5:03 PM | 260 | 89.35 | 91.00 | 94.30 | 0.00 | 0.00% | 1 | 81 | 0.00% |
| WING240621C00270000 | 4/16/2024 4:32 PM | 270 | 101.70 | 114.60 | 118.10 | 0.00 | 0.00% | 1 | 27 | 68.52% |
| WING240621C00280000 | 4/18/2024 7:56 PM | 280 | 84.50 | 105.60 | 108.60 | 0.00 | 0.00% | 4 | 113 | 66.13% |
| WING240621C00290000 | 4/23/2024 2:26 PM | 290 | 79.70 | 96.00 | 99.60 | 0.00 | 0.00% | 3 | 55 | 63.09% |
| WING240621C00300000 | 4/26/2024 5:49 PM | 300 | 88.80 | 87.00 | 90.30 | 17.40 | 24.37% | 2 | 43 | 60.23% |
| WING240621C00310000 | 4/26/2024 3:42 PM | 310 | 77.60 | 78.40 | 81.60 | 14.50 | 22.98% | 3 | 36 | 58.45% |
| WING240621C00320000 | 4/26/2024 3:44 PM | 320 | 71.50 | 70.20 | 73.10 | 28.15 | 64.94% | 3 | 124 | 56.82% |
| WING240621C00330000 | 4/26/2024 6:49 PM | 330 | 63.00 | 62.10 | 64.90 | 13.61 | 27.56% | 2 | 94 | 54.97% |
| WING240621C00340000 | 4/26/2024 3:58 PM | 340 | 55.50 | 54.70 | 57.50 | 6.10 | 12.35% | 6 | 124 | 54.07% |
| WING240621C00350000 | 4/26/2024 3:44 PM | 350 | 46.90 | 47.60 | 49.90 | 2.20 | 4.92% | 6 | 172 | 52.43% |
| WING240621C00360000 | 4/26/2024 4:38 PM | 360 | 41.70 | 41.30 | 43.50 | 2.80 | 7.20% | 10 | 103 | 51.87% |
| WING240621C00370000 | 4/25/2024 7:58 PM | 370 | 33.00 | 36.20 | 37.40 | 3.26 | 10.96% | 1 | 136 | 51.75% |
| WING240621C00380000 | 4/26/2024 6:35 PM | 380 | 31.80 | 31.10 | 32.00 | 6.78 | 27.10% | 43 | 158 | 51.32% |
| WING240621C00390000 | 4/26/2024 7:29 PM | 390 | 26.70 | 26.30 | 27.10 | 3.99 | 17.57% | 115 | 143 | 50.69% |
| WING240621C00400000 | 4/26/2024 5:05 PM | 400 | 22.60 | 22.00 | 23.00 | 4.89 | 27.61% | 121 | 856 | 50.30% |
| WING240621C00410000 | 4/26/2024 6:29 PM | 410 | 18.90 | 18.10 | 19.20 | 2.67 | 16.45% | 13 | 447 | 50.62% |
| WING240621C00420000 | 4/26/2024 4:41 PM | 420 | 15.40 | 14.70 | 15.90 | 3.33 | 27.59% | 13 | 42 | 50.16% |
| WING240621C00430000 | 4/26/2024 7:40 PM | 430 | 13.10 | 12.10 | 13.20 | 3.17 | 31.92% | 2 | 39 | 50.01% |
| WING240621C00440000 | 4/26/2024 4:35 PM | 440 | 10.25 | 9.90 | 10.90 | 1.16 | 12.76% | 5 | 171 | 49.89% |
| WING240621C00450000 | 4/26/2024 7:54 PM | 450 | 8.46 | 8.10 | 8.90 | 1.66 | 24.41% | 25 | 34 | 49.67% |
| WING240621C00460000 | 4/23/2024 4:33 PM | 460 | 3.95 | 6.60 | 7.30 | 0.00 | 0.00% | 7 | 8 | 49.66% |
| WING240621C00470000 | 4/26/2024 7:54 PM | 470 | 5.66 | 5.30 | 5.90 | 2.16 | 61.71% | 25 | 138 | 49.50% |
| WING240621C00480000 | 4/26/2024 2:52 PM | 480 | 4.15 | 4.30 | 4.80 | 1.64 | 65.34% | 1 | 8 | 49.53% |
| WING240621C00490000 | 4/25/2024 4:24 PM | 490 | 3.30 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 11 | 49.60% |
| WING240621C00500000 | 4/25/2024 3:43 PM | 500 | 2.10 | 2.75 | 3.30 | 0.00 | 0.00% | 7 | 11 | 50.21% |
| WING240621C00520000 | 4/25/2024 5:02 PM | 520 | 1.70 | 1.80 | 2.15 | 0.00 | 0.00% | 2 | 6 | 50.28% |
| WING240621C00540000 | 4/19/2024 6:21 PM | 540 | 0.70 | 0.55 | 3.10 | 0.00 | 0.00% | 2 | 2 | 53.09% |
| WING240621C00560000 | 4/26/2024 5:23 PM | 560 | 0.85 | 0.60 | 1.95 | 0.25 | 41.67% | 4 | 10 | 53.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621P00090000 | 2/22/2024 3:54 PM | 90 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 22 | 29 | 170.61% |
| WING240621P00100000 | 1/18/2024 7:57 PM | 100 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 173.05% |
| WING240621P00110000 | 4/19/2024 2:52 PM | 110 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 138.67% |
| WING240621P00115000 | 12/29/2023 4:42 PM | 115 | 0.61 | 0.00 | 2.65 | 0.00 | 0.00% | 10 | 14 | 161.23% |
| WING240621P00120000 | 4/17/2024 1:59 PM | 120 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 37 | 129.39% |
| WING240621P00125000 | 11/24/2023 3:08 PM | 125 | 1.00 | 0.10 | 3.30 | 0.00 | 0.00% | 50 | 59 | 157.35% |
| WING240621P00130000 | 4/26/2024 6:18 PM | 130 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 6 | 10 | 106.25% |
| WING240621P00135000 | 1/5/2024 6:24 PM | 135 | 1.15 | 0.10 | 1.65 | 0.00 | 0.00% | 1 | 7 | 131.84% |
| WING240621P00140000 | 1/17/2024 5:18 PM | 140 | 0.83 | 0.05 | 2.00 | 0.00 | 0.00% | 8 | 31 | 130.76% |
| WING240621P00145000 | 11/8/2023 5:05 PM | 145 | 4.10 | 1.30 | 2.05 | 0.00 | 0.00% | 9 | 11 | 137.57% |
| WING240621P00150000 | 4/26/2024 6:18 PM | 150 | 0.22 | 0.10 | 2.00 | -0.19 | -46.34% | 1 | 13 | 122.93% |
| WING240621P00155000 | 4/19/2024 2:52 PM | 155 | 0.47 | 0.10 | 0.65 | 0.00 | 0.00% | 2 | 92 | 102.34% |
| WING240621P00160000 | 4/17/2024 1:59 PM | 160 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 225 | 98.97% |
| WING240621P00165000 | 1/8/2024 3:51 PM | 165 | 2.35 | 0.75 | 1.10 | 0.00 | 0.00% | 30 | 306 | 109.16% |
| WING240621P00170000 | 4/17/2024 2:40 PM | 170 | 0.35 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 51 | 85.55% |
| WING240621P00175000 | 4/16/2024 6:13 PM | 175 | 0.35 | 0.40 | 0.75 | 0.00 | 0.00% | 3 | 354 | 95.02% |
| WING240621P00180000 | 3/20/2024 2:20 PM | 180 | 0.50 | 0.20 | 1.80 | 0.00 | 0.00% | 8 | 495 | 100.10% |
| WING240621P00185000 | 3/25/2024 7:14 PM | 185 | 0.67 | 0.15 | 1.75 | 0.00 | 0.00% | 3 | 29 | 96.00% |
| WING240621P00190000 | 1/30/2024 3:13 PM | 190 | 2.47 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 54 | 85.30% |
| WING240621P00195000 | 1/25/2024 8:45 PM | 195 | 2.85 | 0.60 | 1.35 | 0.00 | 0.00% | 1 | 140 | 90.14% |
| WING240621P00200000 | 4/26/2024 2:18 PM | 200 | 0.50 | 0.35 | 0.70 | -0.05 | -9.09% | 30 | 185 | 79.08% |
| WING240621P00210000 | 3/20/2024 7:29 PM | 210 | 1.08 | 0.55 | 1.05 | 0.00 | 0.00% | 1 | 97 | 78.66% |
| WING240621P00220000 | 4/24/2024 2:59 PM | 220 | 0.95 | 0.35 | 1.05 | 0.00 | 0.00% | 8 | 162 | 71.66% |
| WING240621P00230000 | 4/19/2024 4:50 PM | 230 | 1.32 | 0.40 | 1.70 | 0.00 | 0.00% | 1 | 203 | 71.24% |
| WING240621P00240000 | 4/19/2024 4:27 PM | 240 | 1.92 | 0.70 | 1.45 | 0.00 | 0.00% | 1 | 242 | 66.31% |
| WING240621P00250000 | 4/25/2024 7:50 PM | 250 | 1.70 | 0.60 | 1.90 | 0.00 | 0.00% | 1 | 260 | 63.01% |
| WING240621P00260000 | 4/23/2024 7:49 PM | 260 | 2.25 | 0.85 | 2.30 | 0.00 | 0.00% | 1 | 168 | 60.77% |
| WING240621P00270000 | 4/26/2024 6:17 PM | 270 | 2.00 | 1.50 | 2.15 | -0.20 | -9.09% | 19 | 260 | 57.56% |
| WING240621P00280000 | 4/26/2024 7:35 PM | 280 | 2.45 | 2.20 | 2.70 | -0.65 | -20.97% | 15 | 229 | 56.27% |
| WING240621P00290000 | 4/26/2024 3:48 PM | 290 | 3.40 | 2.95 | 3.50 | -0.69 | -16.87% | 29 | 132 | 54.92% |
| WING240621P00300000 | 4/26/2024 7:53 PM | 300 | 4.10 | 3.90 | 4.40 | -1.50 | -26.79% | 119 | 517 | 53.41% |
| WING240621P00310000 | 4/26/2024 5:05 PM | 310 | 5.80 | 5.00 | 5.70 | -0.60 | -9.37% | 1 | 66 | 52.08% |
| WING240621P00320000 | 4/26/2024 7:16 PM | 320 | 6.78 | 6.50 | 7.20 | -1.70 | -20.05% | 4 | 174 | 50.83% |
| WING240621P00330000 | 4/26/2024 7:51 PM | 330 | 8.80 | 8.50 | 9.20 | -1.15 | -11.56% | 16 | 365 | 50.02% |
| WING240621P00340000 | 4/26/2024 7:53 PM | 340 | 11.20 | 10.90 | 11.80 | -2.49 | -18.19% | 107 | 402 | 50.37% |
| WING240621P00350000 | 4/26/2024 7:13 PM | 350 | 14.20 | 13.80 | 14.80 | -3.78 | -21.02% | 4 | 227 | 49.71% |
| WING240621P00360000 | 4/26/2024 7:17 PM | 360 | 17.00 | 17.30 | 18.40 | -2.70 | -13.71% | 5 | 153 | 49.24% |
| WING240621P00370000 | 4/26/2024 4:40 PM | 370 | 22.00 | 21.30 | 22.20 | -1.90 | -7.95% | 11 | 140 | 48.19% |
| WING240621P00380000 | 4/26/2024 7:20 PM | 380 | 25.90 | 25.90 | 27.00 | -6.60 | -20.31% | 66 | 480 | 47.94% |
| WING240621P00390000 | 4/26/2024 2:03 PM | 390 | 31.70 | 31.10 | 32.00 | -9.80 | -23.61% | 6 | 9 | 47.09% |
| WING240621P00400000 | 4/26/2024 5:55 PM | 400 | 37.00 | 36.90 | 38.00 | -7.50 | -16.85% | 1 | 8 | 47.00% |
| WING240621P00440000 | 3/13/2024 1:41 PM | 440 | 96.70 | 78.10 | 82.50 | 0.00 | 0.00% | - | 1 | 72.56% |
| WING240621P00460000 | 3/19/2024 1:51 PM | 460 | 129.50 | 103.40 | 107.50 | 0.00 | 0.00% | 1 | 0 | 90.85% |
| WING240621P00470000 | 4/17/2024 1:50 PM | 470 | 105.50 | 89.50 | 93.50 | 0.00 | 0.00% | - | 20 | 49.95% |
| WING240621P00500000 | 4/26/2024 7:04 PM | 500 | 119.20 | 116.50 | 121.30 | -13.80 | -10.38% | 1 | 1 | 52.29% |
Related Tickers
SHAK Shake Shack Inc.
104.88
+3.45%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
CAVA CAVA Group, Inc.
69.16
+10.50%
SG Sweetgreen, Inc.
24.52
+7.73%
PTLO Portillo's Inc.
12.03
+0.25%
QSR Restaurant Brands International Inc.
73.82
+1.03%
BROS Dutch Bros Inc.
28.59
-1.04%
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%
PZZA Papa John's International, Inc.
63.10
+0.30%