NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240719C00070000 | 4/25/2024 1:32 PM | 70 | 288.30 | 311.00 | 315.30 | 0.00 | 0.00% | 1 | 4 | 162.16% |
| WING240719C00075000 | 4/10/2024 1:32 PM | 75 | 271.90 | 306.00 | 310.00 | 0.00 | 0.00% | 23 | 25 | 149.51% |
| WING240719C00080000 | 7/28/2023 1:31 PM | 80 | 97.50 | 85.80 | 89.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240719C00085000 | 12/1/2023 2:42 PM | 85 | 159.00 | 171.60 | 176.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240719C00095000 | 4/10/2024 1:32 PM | 95 | 251.60 | 286.50 | 290.50 | 0.00 | 0.00% | 2 | 2 | 142.97% |
| WING240719C00100000 | 8/23/2023 5:26 PM | 100 | 73.18 | 75.20 | 79.00 | 0.00 | 0.00% | 13 | 3 | 0.00% |
| WING240719C00105000 | 8/23/2023 5:26 PM | 105 | 69.14 | 72.10 | 73.90 | 0.00 | 0.00% | 13 | 5 | 0.00% |
| WING240719C00110000 | 9/1/2023 4:39 PM | 110 | 57.70 | 76.50 | 78.30 | 0.00 | 0.00% | 22 | 22 | 0.00% |
| WING240719C00115000 | 11/1/2023 2:03 PM | 115 | 75.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240719C00125000 | 3/19/2024 1:51 PM | 125 | 208.00 | 231.30 | 234.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING240719C00130000 | 9/6/2023 2:22 PM | 130 | 39.10 | 57.20 | 60.60 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WING240719C00135000 | 9/6/2023 2:22 PM | 135 | 35.90 | 55.10 | 56.30 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WING240719C00140000 | 4/10/2024 1:32 PM | 140 | 208.10 | 242.10 | 245.70 | 0.00 | 0.00% | 1 | 3 | 111.23% |
| WING240719C00145000 | 9/6/2023 3:20 PM | 145 | 29.10 | 47.50 | 49.20 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| WING240719C00150000 | 4/25/2024 1:32 PM | 150 | 209.70 | 232.10 | 235.70 | 0.00 | 0.00% | 1 | 215 | 104.18% |
| WING240719C00155000 | 3/21/2024 1:31 PM | 155 | 198.90 | 192.70 | 196.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240719C00160000 | 4/10/2024 1:32 PM | 160 | 188.10 | 222.50 | 226.70 | 0.00 | 0.00% | 1 | 7 | 105.35% |
| WING240719C00165000 | 3/19/2024 1:40 PM | 165 | 169.00 | 192.20 | 196.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| WING240719C00170000 | 2/21/2024 3:07 PM | 170 | 147.32 | 187.70 | 191.40 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| WING240719C00175000 | 2/21/2024 2:30 PM | 175 | 135.80 | 182.80 | 186.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| WING240719C00180000 | 2/21/2024 3:07 PM | 180 | 137.78 | 178.00 | 181.70 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| WING240719C00185000 | 11/13/2023 4:46 PM | 185 | 49.21 | 76.90 | 79.90 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| WING240719C00190000 | 3/19/2024 1:40 PM | 190 | 145.00 | 167.90 | 171.60 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| WING240719C00195000 | 3/11/2024 4:45 PM | 195 | 143.60 | 166.50 | 170.30 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| WING240719C00200000 | 3/19/2024 1:40 PM | 200 | 135.50 | 158.10 | 162.00 | 0.00 | 0.00% | 1 | 54 | 0.00% |
| WING240719C00210000 | 2/14/2024 6:37 PM | 210 | 105.00 | 140.60 | 145.30 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| WING240719C00220000 | 1/8/2024 5:11 PM | 220 | 45.50 | 81.30 | 84.40 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| WING240719C00230000 | 1/4/2024 6:40 PM | 230 | 38.04 | 69.60 | 72.60 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| WING240719C00240000 | 4/22/2024 3:27 PM | 240 | 117.00 | 144.80 | 149.00 | 0.00 | 0.00% | 1 | 221 | 72.86% |
| WING240719C00250000 | 4/19/2024 4:13 PM | 250 | 105.60 | 135.30 | 139.70 | 0.00 | 0.00% | 2 | 42 | 70.08% |
| WING240719C00260000 | 2/14/2024 7:20 PM | 260 | 62.60 | 95.90 | 98.60 | 0.00 | 0.00% | 5 | 109 | 0.00% |
| WING240719C00270000 | 4/8/2024 3:45 PM | 270 | 92.50 | 116.60 | 120.10 | 0.00 | 0.00% | 6 | 24 | 62.84% |
| WING240719C00280000 | 4/26/2024 6:01 PM | 280 | 109.30 | 107.90 | 110.90 | 36.30 | 49.73% | 2 | 57 | 60.97% |
| WING240719C00290000 | 2/22/2024 5:32 PM | 290 | 67.10 | 77.60 | 81.00 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| WING240719C00300000 | 4/26/2024 5:44 PM | 300 | 91.50 | 90.00 | 93.30 | 21.60 | 30.90% | 1 | 75 | 56.52% |
| WING240719C00310000 | 4/4/2024 4:08 PM | 310 | 70.14 | 81.60 | 85.00 | 0.00 | 0.00% | 1 | 30 | 54.93% |
| WING240719C00320000 | 3/18/2024 2:00 PM | 320 | 47.90 | 57.10 | 60.00 | 0.00 | 0.00% | 1 | 119 | 0.00% |
| WING240719C00330000 | 4/25/2024 4:13 PM | 330 | 61.00 | 66.40 | 69.30 | 0.00 | 0.00% | 3 | 101 | 52.69% |
| WING240719C00340000 | 4/26/2024 7:12 PM | 340 | 60.28 | 58.80 | 62.00 | 5.78 | 10.61% | 2 | 48 | 51.23% |
| WING240719C00350000 | 4/26/2024 3:43 PM | 350 | 51.77 | 51.70 | 54.60 | 0.27 | 0.52% | 3 | 62 | 51.83% |
| WING240719C00360000 | 4/26/2024 7:53 PM | 360 | 47.20 | 46.30 | 48.70 | 11.20 | 31.11% | 3 | 336 | 51.54% |
| WING240719C00370000 | 4/26/2024 2:59 PM | 370 | 40.00 | 40.90 | 42.70 | 1.60 | 4.17% | 1 | 252 | 50.51% |
| WING240719C00380000 | 4/26/2024 4:47 PM | 380 | 35.90 | 36.10 | 37.20 | 7.80 | 27.76% | 1 | 216 | 49.61% |
| WING240719C00390000 | 4/26/2024 3:36 PM | 390 | 30.00 | 31.40 | 32.30 | 0.50 | 1.69% | 6 | 55 | 48.96% |
| WING240719C00400000 | 4/26/2024 4:40 PM | 400 | 27.20 | 27.00 | 28.00 | 2.20 | 8.80% | 14 | 180 | 48.54% |
| WING240719C00410000 | 4/26/2024 4:40 PM | 410 | 23.40 | 22.90 | 24.20 | 1.90 | 8.84% | 6 | 125 | 48.25% |
| WING240719C00420000 | 4/26/2024 4:19 PM | 420 | 20.60 | 19.50 | 22.50 | 2.36 | 12.94% | 9 | 82 | 50.39% |
| WING240719C00430000 | 4/25/2024 4:16 PM | 430 | 15.30 | 16.60 | 17.80 | 0.20 | 1.32% | 1 | 62 | 47.70% |
| WING240719C00440000 | 4/24/2024 3:39 PM | 440 | 9.73 | 14.10 | 15.20 | 0.00 | 0.00% | 1 | 93 | 47.53% |
| WING240719C00450000 | 3/13/2024 7:18 PM | 450 | 7.80 | 10.10 | 10.60 | 0.00 | 0.00% | 2 | 80 | 43.44% |
| WING240719C00460000 | 4/26/2024 5:02 PM | 460 | 10.10 | 9.90 | 11.00 | 0.10 | 1.00% | 37 | 3 | 47.31% |
| WING240719C00470000 | 4/25/2024 7:47 PM | 470 | 7.40 | 6.90 | 9.40 | 0.00 | 0.00% | 4 | 42 | 47.39% |
| WING240719C00480000 | 4/3/2024 5:06 PM | 480 | 7.50 | 7.00 | 8.00 | 0.38 | 5.34% | 1 | 1 | 47.44% |
| WING240719C00490000 | 4/3/2024 5:06 PM | 490 | 6.09 | 5.80 | 6.80 | 0.00 | 0.00% | 1 | 1 | 47.50% |
| WING240719C00500000 | 4/15/2024 1:31 PM | 500 | 4.64 | 5.10 | 5.80 | 0.00 | 0.00% | 2 | 4 | 47.64% |
| WING240719C00520000 | 4/23/2024 4:06 PM | 520 | 2.25 | 3.60 | 4.50 | 0.00 | 0.00% | 1 | 2 | 48.75% |
| WING240719C00560000 | 4/25/2024 4:26 PM | 560 | 1.77 | 1.35 | 2.05 | 0.00 | 0.00% | 2 | 13 | 47.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240719P00070000 | 12/18/2023 6:08 PM | 70 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 9 | 145.22% |
| WING240719P00075000 | 11/14/2023 4:20 PM | 75 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 152.15% |
| WING240719P00080000 | 10/13/2023 1:30 PM | 80 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 140.82% |
| WING240719P00090000 | 12/14/2023 4:31 PM | 90 | 0.28 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 11 | 135.45% |
| WING240719P00095000 | 11/20/2023 8:26 PM | 95 | 0.66 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 168.14% |
| WING240719P00100000 | 1/12/2024 4:26 PM | 100 | 0.52 | 0.05 | 0.75 | 0.00 | 0.00% | 12 | 150 | 122.17% |
| WING240719P00105000 | 12/1/2023 5:50 PM | 105 | 0.50 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 22 | 140.23% |
| WING240719P00110000 | 1/26/2024 3:31 PM | 110 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 86 | 112.89% |
| WING240719P00115000 | 3/5/2024 4:03 PM | 115 | 0.50 | 0.05 | 0.65 | 0.00 | 0.00% | 10 | 94 | 108.06% |
| WING240719P00120000 | 2/2/2024 4:33 PM | 120 | 0.05 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 554 | 124.81% |
| WING240719P00125000 | 12/13/2023 3:44 PM | 125 | 0.90 | 0.40 | 1.00 | 0.00 | 0.00% | 2 | 74 | 110.94% |
| WING240719P00130000 | 1/19/2024 4:56 PM | 130 | 0.62 | 0.15 | 0.70 | 0.00 | 0.00% | 15 | 28 | 100.05% |
| WING240719P00135000 | 1/25/2024 4:46 PM | 135 | 0.69 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 24 | 96.78% |
| WING240719P00140000 | 1/17/2024 5:18 PM | 140 | 0.96 | 0.20 | 0.00 | 0.00 | 0.00% | 8 | 258 | 78.91% |
| WING240719P00145000 | 2/27/2024 2:30 PM | 145 | 0.70 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 70 | 90.53% |
| WING240719P00150000 | 3/26/2024 3:24 PM | 150 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 359 | 86.82% |
| WING240719P00155000 | 2/21/2024 5:13 PM | 155 | 1.21 | 0.15 | 0.80 | 0.00 | 0.00% | 30 | 314 | 85.99% |
| WING240719P00160000 | 12/20/2023 5:07 PM | 160 | 2.48 | 1.15 | 2.65 | 0.00 | 0.00% | 11 | 60 | 103.98% |
| WING240719P00165000 | 1/16/2024 2:56 PM | 165 | 1.73 | 0.70 | 1.45 | 0.00 | 0.00% | 12 | 79 | 91.04% |
| WING240719P00170000 | 4/26/2024 4:11 PM | 170 | 0.40 | 0.15 | 2.40 | -1.42 | -78.02% | 10 | 99 | 90.67% |
| WING240719P00175000 | 4/19/2024 4:21 PM | 175 | 0.58 | 0.25 | 0.55 | 0.00 | 0.00% | 2 | 44 | 73.49% |
| WING240719P00180000 | 2/1/2024 5:04 PM | 180 | 2.20 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 29 | 86.87% |
| WING240719P00185000 | 3/26/2024 4:15 PM | 185 | 0.72 | 0.30 | 2.80 | 0.00 | 0.00% | 2 | 48 | 85.06% |
| WING240719P00190000 | 3/25/2024 7:31 PM | 190 | 0.75 | 0.35 | 1.75 | 0.00 | 0.00% | 2 | 117 | 76.83% |
| WING240719P00195000 | 3/26/2024 4:15 PM | 195 | 0.92 | 0.45 | 2.35 | 0.00 | 0.00% | 1 | 100 | 78.10% |
| WING240719P00200000 | 4/22/2024 2:19 PM | 200 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 50 | 190 | 68.65% |
| WING240719P00210000 | 4/22/2024 5:54 PM | 210 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 1 | 14 | 65.58% |
| WING240719P00220000 | 4/2/2024 1:39 PM | 220 | 1.50 | 0.85 | 1.55 | 0.00 | 0.00% | 4 | 40 | 63.88% |
| WING240719P00230000 | 4/10/2024 4:00 PM | 230 | 1.90 | 0.60 | 3.40 | 0.00 | 0.00% | 1 | 247 | 65.55% |
| WING240719P00240000 | 4/23/2024 7:48 PM | 240 | 1.90 | 1.00 | 3.70 | 0.00 | 0.00% | 1 | 52 | 63.01% |
| WING240719P00250000 | 4/26/2024 7:55 PM | 250 | 2.40 | 2.00 | 2.50 | -0.10 | -4.00% | 2 | 169 | 57.83% |
| WING240719P00260000 | 4/19/2024 7:43 PM | 260 | 4.80 | 1.30 | 2.95 | 0.00 | 0.00% | 10 | 111 | 52.71% |
| WING240719P00270000 | 4/26/2024 4:35 PM | 270 | 3.10 | 2.80 | 3.50 | -1.59 | -33.90% | 1 | 41 | 53.20% |
| WING240719P00280000 | 4/25/2024 6:29 PM | 280 | 4.30 | 3.30 | 4.30 | 0.00 | 0.00% | 1 | 125 | 51.24% |
| WING240719P00290000 | 4/26/2024 6:12 PM | 290 | 4.80 | 4.40 | 5.30 | -0.70 | -12.73% | 1 | 66 | 50.18% |
| WING240719P00300000 | 4/26/2024 5:37 PM | 300 | 6.20 | 5.70 | 6.70 | -0.90 | -12.68% | 2 | 163 | 50.65% |
| WING240719P00310000 | 4/26/2024 2:11 PM | 310 | 8.20 | 7.10 | 8.10 | -2.80 | -25.45% | 1 | 74 | 49.13% |
| WING240719P00320000 | 4/22/2024 4:00 PM | 320 | 16.10 | 9.00 | 9.80 | 0.00 | 0.00% | 1 | 67 | 47.74% |
| WING240719P00330000 | 4/25/2024 7:05 PM | 330 | 13.90 | 11.20 | 12.10 | 0.00 | 0.00% | 11 | 51 | 46.93% |
| WING240719P00340000 | 4/26/2024 1:48 PM | 340 | 16.00 | 13.80 | 15.00 | -1.80 | -10.11% | 1 | 57 | 46.51% |
| WING240719P00350000 | 4/26/2024 5:55 PM | 350 | 17.60 | 16.00 | 18.10 | -2.95 | -14.36% | 3 | 111 | 45.70% |
| WING240719P00360000 | 4/25/2024 6:12 PM | 360 | 23.10 | 20.60 | 23.20 | 0.00 | 0.00% | 5 | 77 | 47.22% |
| WING240719P00370000 | 4/26/2024 7:58 PM | 370 | 25.30 | 24.90 | 26.00 | -5.38 | -17.54% | 13 | 65 | 44.64% |
| WING240719P00380000 | 4/26/2024 5:55 PM | 380 | 30.00 | 29.60 | 30.60 | -3.10 | -9.37% | 16 | 45 | 44.02% |
| WING240719P00390000 | 4/26/2024 2:08 PM | 390 | 38.00 | 34.80 | 35.80 | -1.00 | -2.56% | 1 | 71 | 43.55% |
| WING240719P00400000 | 4/26/2024 6:12 PM | 400 | 40.80 | 40.50 | 41.70 | -5.00 | -10.92% | 4 | 37 | 43.39% |
| WING240719P00410000 | 3/4/2024 3:57 PM | 410 | 60.00 | 54.40 | 57.10 | 0.00 | 0.00% | 2 | 2 | 53.98% |
| WING240719P00420000 | 4/23/2024 1:34 PM | 420 | 70.00 | 53.40 | 55.50 | 0.00 | 0.00% | 1 | 12 | 44.01% |
| WING240719P00430000 | 4/26/2024 6:17 PM | 430 | 60.50 | 59.90 | 62.50 | -14.90 | -19.76% | 1 | 61 | 43.59% |
| WING240719P00440000 | 3/19/2024 1:51 PM | 440 | 110.90 | 88.10 | 90.40 | 0.00 | 0.00% | 1 | 1 | 71.92% |
| WING240719P00450000 | 4/25/2024 3:54 PM | 450 | 86.00 | 74.90 | 78.10 | 0.00 | 0.00% | 100 | 165 | 43.56% |
| WING240719P00490000 | 3/21/2024 1:42 PM | 490 | 144.20 | 141.20 | 145.80 | 0.00 | 0.00% | - | 1 | 95.70% |
| WING240719P00500000 | 4/26/2024 6:53 PM | 500 | 120.70 | 119.10 | 121.90 | -4.90 | -3.90% | 1 | 2 | 44.24% |
| WING240719P00520000 | 3/21/2024 1:31 PM | 520 | 168.70 | 170.60 | 175.00 | 0.00 | 0.00% | - | 0 | 103.70% |
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%
PZZA Papa John's International, Inc.
63.10
+0.30%
BROS Dutch Bros Inc.
28.59
-1.04%
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%