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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920C00140000 | 2/21/2024 2:41 PM | 140 | 180.97 | 218.20 | 222.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240920C00145000 | 3/13/2024 1:41 PM | 145 | 206.50 | 220.50 | 224.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240920C00150000 | 3/13/2024 1:41 PM | 150 | 201.80 | 216.60 | 220.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WING240920C00165000 | 3/19/2024 1:40 PM | 165 | 171.00 | 193.70 | 198.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WING240920C00185000 | 3/12/2024 1:34 PM | 185 | 162.10 | 181.50 | 185.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WING240920C00195000 | 3/5/2024 7:07 PM | 195 | 177.33 | 160.60 | 165.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240920C00200000 | 4/11/2024 1:35 PM | 200 | 168.20 | 186.20 | 190.50 | 0.00 | 0.00% | - | 1 | 77.61% |
| WING240920C00220000 | 4/26/2024 4:42 PM | 220 | 168.76 | 167.50 | 171.40 | 23.59 | 16.25% | 1 | 8 | 71.47% |
| WING240920C00230000 | 4/26/2024 6:09 PM | 230 | 160.00 | 158.10 | 162.20 | 16.30 | 11.34% | 12 | 23 | 68.79% |
| WING240920C00240000 | 3/6/2024 3:56 PM | 240 | 136.52 | 120.20 | 123.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING240920C00250000 | 4/8/2024 1:42 PM | 250 | 112.35 | 140.70 | 144.10 | 0.00 | 0.00% | - | 1 | 65.13% |
| WING240920C00270000 | 4/17/2024 6:14 PM | 270 | 102.10 | 123.50 | 126.50 | 0.00 | 0.00% | 1 | 2 | 61.37% |
| WING240920C00280000 | 4/23/2024 1:48 PM | 280 | 94.09 | 115.00 | 117.40 | 0.00 | 0.00% | 1 | 1 | 59.02% |
| WING240920C00290000 | 4/26/2024 6:01 PM | 290 | 108.30 | 106.80 | 110.30 | 25.65 | 31.03% | 2 | 1 | 58.40% |
| WING240920C00300000 | 4/26/2024 5:39 PM | 300 | 101.00 | 99.10 | 102.00 | 24.20 | 31.51% | 4 | 12 | 56.89% |
| WING240920C00310000 | 4/19/2024 2:15 PM | 310 | 71.20 | 92.00 | 95.00 | 0.00 | 0.00% | 1 | 10 | 56.45% |
| WING240920C00320000 | 4/17/2024 3:28 PM | 320 | 72.20 | 84.30 | 87.40 | 0.00 | 0.00% | 1 | 11 | 54.85% |
| WING240920C00330000 | 4/19/2024 7:28 PM | 330 | 52.60 | 77.20 | 80.50 | 0.00 | 0.00% | 10 | 32 | 53.82% |
| WING240920C00340000 | 4/4/2024 7:45 PM | 340 | 52.60 | 70.60 | 73.00 | 0.00 | 0.00% | 5 | 17 | 52.42% |
| WING240920C00350000 | 4/26/2024 3:45 PM | 350 | 63.88 | 64.90 | 67.50 | 22.16 | 53.12% | 1 | 35 | 52.40% |
| WING240920C00360000 | 4/26/2024 4:42 PM | 360 | 59.58 | 59.30 | 61.00 | 11.56 | 24.07% | 1 | 75 | 51.51% |
| WING240920C00370000 | 4/25/2024 3:31 PM | 370 | 45.60 | 53.40 | 55.40 | 0.00 | 0.00% | 1 | 66 | 50.62% |
| WING240920C00380000 | 4/17/2024 7:17 PM | 380 | 49.10 | 49.20 | 50.40 | 11.60 | 30.93% | 1 | 56 | 50.63% |
| WING240920C00390000 | 4/19/2024 4:05 PM | 390 | 44.45 | 44.40 | 45.70 | 15.85 | 55.42% | 1 | 43 | 50.15% |
| WING240920C00400000 | 4/26/2024 2:32 PM | 400 | 38.10 | 40.30 | 41.30 | 7.04 | 22.67% | 3 | 54 | 50.39% |
| WING240920C00410000 | 4/26/2024 6:28 PM | 410 | 36.86 | 36.30 | 37.30 | 9.07 | 32.64% | 4 | 36 | 50.05% |
| WING240920C00420000 | 4/26/2024 4:58 PM | 420 | 31.90 | 32.40 | 33.60 | 7.70 | 31.82% | 2 | 10 | 49.73% |
| WING240920C00430000 | 4/26/2024 4:57 PM | 430 | 28.60 | 29.10 | 30.30 | 7.31 | 34.34% | 2 | 18 | 49.53% |
| WING240920C00440000 | 4/26/2024 6:28 PM | 440 | 26.87 | 26.20 | 27.30 | 5.76 | 27.29% | 2 | 8 | 49.37% |
| WING240920C00450000 | 4/25/2024 4:38 PM | 450 | 21.70 | 23.40 | 24.60 | 0.00 | 0.00% | 10 | 25 | 49.28% |
| WING240920C00460000 | 4/25/2024 6:57 PM | 460 | 19.30 | 21.10 | 22.10 | 0.25 | 1.31% | 1 | 47 | 49.14% |
| WING240920C00470000 | 4/15/2024 2:23 PM | 470 | 15.40 | 18.90 | 19.90 | 0.00 | 0.00% | 1 | 2 | 49.10% |
| WING240920C00480000 | 4/16/2024 1:37 PM | 480 | 16.28 | 16.90 | 17.90 | 4.48 | 37.97% | 8 | 4 | 49.07% |
| WING240920C00490000 | 4/17/2024 6:47 PM | 490 | 11.00 | 15.10 | 16.10 | 0.00 | 0.00% | 4 | 22 | 49.06% |
| WING240920C00500000 | 4/26/2024 2:58 PM | 500 | 13.10 | 13.60 | 14.50 | 3.30 | 33.67% | 3 | 5 | 49.09% |
| WING240920C00520000 | 4/9/2024 3:27 PM | 520 | 6.09 | 10.90 | 11.70 | 0.00 | 0.00% | 1 | 3 | 49.09% |
| WING240920C00560000 | 4/26/2024 7:20 PM | 560 | 7.10 | 6.80 | 7.60 | 1.70 | 31.48% | 1 | 11 | 49.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920P00140000 | 4/22/2024 3:24 PM | 140 | 1.10 | 0.20 | 1.05 | 0.00 | 0.00% | 2 | 40 | 74.44% |
| WING240920P00155000 | 3/8/2024 2:30 PM | 155 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 1 | 1 | 71.53% |
| WING240920P00165000 | 3/12/2024 1:30 PM | 165 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| WING240920P00170000 | 3/22/2024 4:13 PM | 170 | 1.33 | 0.95 | 2.85 | 0.00 | 0.00% | 12 | 35 | 73.49% |
| WING240920P00175000 | 4/15/2024 1:33 PM | 175 | 1.50 | 0.85 | 1.60 | 0.00 | 0.00% | 8 | 10 | 65.71% |
| WING240920P00180000 | 4/16/2024 1:30 PM | 180 | 1.91 | 0.95 | 1.60 | 0.00 | 0.00% | 1 | 43 | 64.01% |
| WING240920P00185000 | 3/12/2024 1:30 PM | 185 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| WING240920P00190000 | 3/8/2024 2:30 PM | 190 | 1.90 | 0.95 | 3.60 | 0.00 | 0.00% | 1 | 4 | 66.80% |
| WING240920P00195000 | 3/8/2024 2:30 PM | 195 | 2.10 | 2.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 69.72% |
| WING240920P00200000 | 4/26/2024 6:08 PM | 200 | 2.20 | 1.55 | 2.20 | -0.10 | -4.35% | 2 | 24 | 60.14% |
| WING240920P00210000 | 4/11/2024 3:29 PM | 210 | 2.80 | 0.60 | 3.20 | 0.00 | 0.00% | 1 | 112 | 56.34% |
| WING240920P00220000 | 4/22/2024 4:52 PM | 220 | 3.90 | 2.10 | 3.60 | 0.00 | 0.00% | 1 | 111 | 57.24% |
| WING240920P00230000 | 3/22/2024 1:30 PM | 230 | 4.90 | 5.10 | 5.50 | 0.00 | 0.00% | 1 | 78 | 62.15% |
| WING240920P00240000 | 4/22/2024 2:13 PM | 240 | 5.70 | 3.70 | 4.30 | 0.00 | 0.00% | 188 | 192 | 53.82% |
| WING240920P00250000 | 4/25/2024 5:43 PM | 250 | 5.30 | 4.60 | 5.20 | 0.00 | 0.00% | 2 | 37 | 52.74% |
| WING240920P00260000 | 4/10/2024 4:00 PM | 260 | 8.00 | 5.60 | 6.20 | 0.00 | 0.00% | 1 | 38 | 51.55% |
| WING240920P00270000 | 4/19/2024 6:45 PM | 270 | 11.80 | 6.80 | 7.50 | 0.00 | 0.00% | 1 | 10 | 50.59% |
| WING240920P00280000 | 4/26/2024 5:50 PM | 280 | 8.50 | 8.30 | 9.00 | -1.50 | -15.00% | 16 | 2,022 | 50.46% |
| WING240920P00290000 | 4/25/2024 3:36 PM | 290 | 12.20 | 10.00 | 10.70 | 0.00 | 0.00% | 3 | 36 | 49.53% |
| WING240920P00300000 | 4/25/2024 6:14 PM | 300 | 13.10 | 11.60 | 12.70 | 0.00 | 0.00% | 1 | 135 | 48.72% |
| WING240920P00310000 | 4/26/2024 4:28 PM | 310 | 15.00 | 14.20 | 15.00 | -3.25 | -17.81% | 1 | 39 | 47.97% |
| WING240920P00320000 | 4/23/2024 3:26 PM | 320 | 21.66 | 16.70 | 17.60 | 0.00 | 0.00% | 1 | 14 | 47.25% |
| WING240920P00330000 | 4/26/2024 6:39 PM | 330 | 20.00 | 19.50 | 20.30 | -6.00 | -23.08% | 2 | 632 | 46.28% |
| WING240920P00340000 | 4/26/2024 6:51 PM | 340 | 23.26 | 22.90 | 25.30 | -4.44 | -16.03% | 2 | 21 | 47.74% |
| WING240920P00350000 | 4/26/2024 2:49 PM | 350 | 28.20 | 26.40 | 27.40 | 0.00 | 0.00% | 1 | 1,033 | 45.28% |
| WING240920P00360000 | 4/26/2024 6:03 PM | 360 | 31.20 | 30.40 | 31.20 | -1.10 | -3.41% | 2 | 131 | 44.48% |
| WING240920P00370000 | 4/26/2024 4:56 PM | 370 | 35.70 | 34.60 | 35.80 | -2.30 | -6.05% | 2 | 22 | 44.16% |
| WING240920P00380000 | 4/26/2024 6:42 PM | 380 | 40.00 | 39.60 | 40.80 | -8.60 | -17.70% | 3 | 8 | 43.88% |
| WING240920P00390000 | 4/26/2024 6:51 PM | 390 | 45.50 | 45.00 | 46.00 | -5.30 | -10.43% | 3 | 46 | 43.42% |
| WING240920P00400000 | 4/26/2024 6:09 PM | 400 | 51.40 | 50.60 | 51.60 | -8.86 | -14.70% | 1 | 22 | 43.01% |
| WING240920P00410000 | 4/17/2024 2:04 PM | 410 | 66.90 | 56.50 | 57.50 | 0.00 | 0.00% | 1 | 5 | 42.54% |
| WING240920P00420000 | 3/20/2024 2:48 PM | 420 | 88.00 | 84.30 | 87.90 | 0.00 | 0.00% | - | 1 | 65.40% |
| WING240920P00430000 | 4/2/2024 4:44 PM | 430 | 87.20 | 69.00 | 71.40 | 0.00 | 0.00% | - | 10 | 42.76% |
| WING240920P00450000 | 4/11/2024 5:35 PM | 450 | 96.20 | 83.50 | 86.10 | 0.00 | 0.00% | - | 2 | 42.59% |
| WING240920P00460000 | 4/26/2024 6:01 PM | 460 | 91.80 | 91.20 | 93.40 | -13.20 | -12.57% | 12 | 12 | 41.96% |
| WING240920P00470000 | 4/22/2024 1:30 PM | 470 | 125.50 | 99.30 | 101.80 | 0.00 | 0.00% | 10 | 11 | 42.38% |
| WING240920P00480000 | 3/11/2024 1:32 PM | 480 | 135.40 | 130.50 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240920P00520000 | 4/17/2024 4:26 PM | 520 | 162.00 | 140.90 | 144.50 | 0.00 | 0.00% | - | 2 | 41.73% |
| WING240920P00560000 | 3/21/2024 1:33 PM | 560 | 210.60 | 210.50 | 215.00 | 0.00 | 0.00% | - | 0 | 86.15% |
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%