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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117C00060000 | 12/6/2023 8:01 PM | 60 | 187.70 | 185.00 | 190.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| WING250117C00065000 | 12/6/2023 8:57 PM | 65 | 185.40 | 181.00 | 185.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250117C00070000 | 11/1/2023 1:54 PM | 70 | 123.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING250117C00075000 | 4/15/2024 1:31 PM | 75 | 296.40 | 308.00 | 312.00 | 0.00 | 0.00% | 1 | 4 | 110.02% |
| WING250117C00080000 | 11/10/2023 2:34 PM | 80 | 133.50 | 169.50 | 174.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250117C00085000 | 11/10/2023 2:34 PM | 85 | 129.00 | 165.00 | 169.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING250117C00090000 | 9/20/2023 7:03 PM | 90 | 97.81 | 96.10 | 100.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| WING250117C00095000 | 12/6/2023 2:31 PM | 95 | 158.00 | 151.50 | 156.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| WING250117C00100000 | 9/28/2023 7:16 PM | 100 | 92.23 | 88.00 | 89.80 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| WING250117C00105000 | 9/20/2023 7:04 PM | 105 | 85.37 | 85.50 | 88.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING250117C00110000 | 11/1/2023 1:32 PM | 110 | 87.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING250117C00115000 | 11/29/2023 2:34 PM | 115 | 132.50 | 147.50 | 151.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING250117C00120000 | 4/3/2024 2:00 PM | 120 | 251.60 | 265.50 | 269.50 | 0.00 | 0.00% | 1 | 11 | 92.21% |
| WING250117C00125000 | 10/26/2022 6:51 PM | 125 | 66.66 | 64.00 | 69.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250117C00130000 | 7/31/2023 3:35 PM | 130 | 60.92 | 52.30 | 54.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250117C00135000 | 11/29/2023 2:34 PM | 135 | 115.50 | 130.60 | 134.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| WING250117C00140000 | 2/22/2023 8:28 PM | 140 | 71.66 | 71.50 | 76.40 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| WING250117C00145000 | 12/6/2023 2:31 PM | 145 | 114.50 | 108.20 | 113.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250117C00150000 | 9/27/2023 4:24 PM | 150 | 54.89 | 53.80 | 55.50 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| WING250117C00155000 | 12/5/2023 8:42 PM | 155 | 103.31 | 100.50 | 103.10 | 0.00 | 0.00% | 3 | 13 | 0.00% |
| WING250117C00160000 | 4/3/2024 2:11 PM | 160 | 219.70 | 228.10 | 232.50 | 0.00 | 0.00% | 1 | 207 | 80.04% |
| WING250117C00165000 | 3/8/2024 7:00 PM | 165 | 201.00 | 192.00 | 196.50 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| WING250117C00170000 | 4/23/2024 2:33 PM | 170 | 203.50 | 219.00 | 223.40 | 0.00 | 0.00% | 10 | 37 | 77.60% |
| WING250117C00175000 | 12/6/2023 2:31 PM | 175 | 91.00 | 85.80 | 88.00 | 0.00 | 0.00% | 1 | 52 | 0.00% |
| WING250117C00180000 | 2/21/2024 2:34 PM | 180 | 147.38 | 184.50 | 189.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| WING250117C00185000 | 9/6/2023 2:42 PM | 185 | 20.90 | 35.50 | 36.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| WING250117C00190000 | 11/20/2023 3:26 PM | 190 | 64.80 | 85.40 | 87.10 | 0.00 | 0.00% | 10 | 24 | 0.00% |
| WING250117C00195000 | 4/19/2024 3:59 PM | 195 | 168.30 | 196.40 | 200.50 | 0.00 | 0.00% | 1 | 10 | 71.37% |
| WING250117C00200000 | 3/1/2024 4:52 PM | 200 | 170.50 | 176.20 | 179.80 | 0.00 | 0.00% | 10 | 86 | 0.00% |
| WING250117C00210000 | 1/5/2024 5:57 PM | 210 | 63.70 | 96.60 | 98.30 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| WING250117C00220000 | 4/25/2024 7:16 PM | 220 | 168.10 | 174.50 | 177.90 | 0.00 | 0.00% | 2 | 9 | 65.92% |
| WING250117C00230000 | 2/28/2024 2:31 PM | 230 | 128.30 | 150.60 | 154.50 | 0.00 | 0.00% | 1 | 11 | 36.40% |
| WING250117C00240000 | 3/6/2024 3:56 PM | 240 | 141.79 | 129.60 | 132.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| WING250117C00250000 | 4/26/2024 4:55 PM | 250 | 150.00 | 149.70 | 152.90 | 19.50 | 14.94% | 1 | 75 | 61.55% |
| WING250117C00260000 | 3/18/2024 2:39 PM | 260 | 102.39 | 123.50 | 126.90 | 0.00 | 0.00% | 10 | 38 | 35.06% |
| WING250117C00270000 | 4/11/2024 7:40 PM | 270 | 123.20 | 133.80 | 136.60 | 0.00 | 0.00% | 1 | 101 | 58.62% |
| WING250117C00280000 | 4/19/2024 4:13 PM | 280 | 100.25 | 126.40 | 130.20 | 0.00 | 0.00% | 2 | 346 | 58.28% |
| WING250117C00290000 | 4/15/2024 5:33 PM | 290 | 102.80 | 119.80 | 122.30 | 0.00 | 0.00% | 1 | 15 | 57.32% |
| WING250117C00300000 | 4/1/2024 3:53 PM | 300 | 101.58 | 112.60 | 115.20 | 0.00 | 0.00% | 8 | 80 | 56.28% |
| WING250117C00310000 | 3/18/2024 3:57 PM | 310 | 72.00 | 89.50 | 91.90 | 0.00 | 0.00% | 11 | 132 | 40.23% |
| WING250117C00320000 | 3/20/2024 4:06 PM | 320 | 70.10 | 74.50 | 76.40 | 0.00 | 0.00% | 2 | 97 | 31.15% |
| WING250117C00330000 | 4/19/2024 5:57 PM | 330 | 70.70 | 92.90 | 94.90 | 0.00 | 0.00% | 7 | 61 | 53.58% |
| WING250117C00340000 | 4/11/2024 7:25 PM | 340 | 78.00 | 86.50 | 89.80 | 0.00 | 0.00% | 2 | 44 | 53.15% |
| WING250117C00350000 | 4/23/2024 1:46 PM | 350 | 65.00 | 81.20 | 83.90 | 0.00 | 0.00% | 1 | 59 | 52.65% |
| WING250117C00360000 | 4/3/2024 7:55 PM | 360 | 69.00 | 75.80 | 78.10 | 0.00 | 0.00% | 2 | 58 | 51.97% |
| WING250117C00370000 | 4/11/2024 7:07 PM | 370 | 62.90 | 70.90 | 72.50 | 0.00 | 0.00% | 2 | 140 | 51.40% |
| WING250117C00380000 | 4/19/2024 7:47 PM | 380 | 46.70 | 65.90 | 67.60 | 0.00 | 0.00% | 1 | 41 | 50.89% |
| WING250117C00390000 | 4/9/2024 3:31 PM | 390 | 42.50 | 61.20 | 62.90 | 0.00 | 0.00% | 3 | 50 | 50.42% |
| WING250117C00400000 | 4/16/2024 3:42 PM | 400 | 49.50 | 56.80 | 58.60 | 0.00 | 0.00% | 3 | 120 | 50.04% |
| WING250117C00410000 | 4/26/2024 4:51 PM | 410 | 52.50 | 52.60 | 54.30 | 0.70 | 1.35% | 75 | 82 | 50.23% |
| WING250117C00420000 | 4/25/2024 5:20 PM | 420 | 47.00 | 48.80 | 50.50 | 0.00 | 0.00% | 1 | 90 | 49.94% |
| WING250117C00430000 | 4/16/2024 4:22 PM | 430 | 40.40 | 45.30 | 46.90 | 0.00 | 0.00% | 15 | 82 | 49.66% |
| WING250117C00440000 | 4/22/2024 6:15 PM | 440 | 32.60 | 42.10 | 43.60 | 0.00 | 0.00% | 1 | 60 | 49.45% |
| WING250117C00450000 | 4/26/2024 4:33 PM | 450 | 39.60 | 39.00 | 40.20 | 6.10 | 18.21% | 2 | 83 | 49.02% |
| WING250117C00460000 | 3/14/2024 6:58 PM | 460 | 25.09 | 31.00 | 32.80 | 0.00 | 0.00% | 9 | 20 | 45.25% |
| WING250117C00470000 | 4/17/2024 5:31 PM | 470 | 26.40 | 33.50 | 35.00 | 0.00 | 0.00% | 1 | 13 | 48.98% |
| WING250117C00480000 | 3/20/2024 4:08 PM | 480 | 18.21 | 21.00 | 22.10 | 0.00 | 0.00% | 1 | 29 | 40.14% |
| WING250117C00500000 | 4/25/2024 6:17 PM | 500 | 25.60 | 26.70 | 27.90 | -0.70 | -2.66% | 1 | 51 | 48.53% |
| WING250117C00520000 | 4/26/2024 6:02 PM | 520 | 23.10 | 23.00 | 24.10 | 2.10 | 10.00% | 3 | 31 | 48.42% |
| WING250117C00540000 | 4/25/2024 6:39 PM | 540 | 18.86 | 19.70 | 20.80 | 0.00 | 0.00% | 7 | 33 | 48.32% |
| WING250117C00560000 | 4/26/2024 5:29 PM | 560 | 17.00 | 16.70 | 18.30 | 2.30 | 15.65% | 11 | 85 | 48.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117P00060000 | 4/16/2024 7:16 PM | 60 | 0.27 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 64 | 95.46% |
| WING250117P00065000 | 4/10/2024 3:30 PM | 65 | 0.33 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 2 | 105.88% |
| WING250117P00070000 | 3/28/2024 4:19 PM | 70 | 0.60 | 0.10 | 0.75 | 0.00 | 0.00% | 10 | 106 | 86.82% |
| WING250117P00075000 | 9/1/2023 4:03 PM | 75 | 3.10 | 0.20 | 4.60 | 0.00 | 0.00% | 1 | 1 | 109.72% |
| WING250117P00080000 | 5/16/2023 1:38 PM | 80 | 3.65 | 1.50 | 5.40 | 0.00 | 0.00% | - | 1 | 113.46% |
| WING250117P00085000 | 1/2/2024 3:48 PM | 85 | 1.10 | 0.30 | 1.50 | 0.00 | 0.00% | 1 | 23 | 85.67% |
| WING250117P00090000 | 2/9/2024 7:10 PM | 90 | 1.36 | 0.10 | 2.25 | 0.00 | 0.00% | 1 | 58 | 86.04% |
| WING250117P00095000 | 2/9/2024 7:11 PM | 95 | 1.95 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 6 | 76.59% |
| WING250117P00100000 | 4/22/2024 7:46 PM | 100 | 0.80 | 0.00 | 2.75 | 0.00 | 0.00% | 51 | 117 | 82.08% |
| WING250117P00105000 | 3/27/2024 1:42 PM | 105 | 0.66 | 0.25 | 2.50 | 0.00 | 0.00% | 2 | 12 | 79.22% |
| WING250117P00110000 | 4/10/2024 3:44 PM | 110 | 0.89 | 0.35 | 2.90 | 0.00 | 0.00% | 45 | 411 | 78.75% |
| WING250117P00115000 | 3/20/2024 1:39 PM | 115 | 1.40 | 0.75 | 1.50 | 0.00 | 0.00% | 10 | 12 | 71.51% |
| WING250117P00120000 | 1/22/2024 4:34 PM | 120 | 1.65 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 11 | 73.34% |
| WING250117P00125000 | 4/9/2024 2:15 PM | 125 | 1.35 | 0.45 | 1.80 | 0.00 | 0.00% | 5 | 33 | 66.82% |
| WING250117P00130000 | 4/19/2024 3:27 PM | 130 | 1.05 | 0.80 | 2.90 | 0.00 | 0.00% | 1 | 34 | 70.41% |
| WING250117P00135000 | 2/7/2024 5:19 PM | 135 | 2.20 | 0.65 | 3.20 | 0.00 | 0.00% | 7 | 14 | 68.63% |
| WING250117P00140000 | 4/3/2024 5:26 PM | 140 | 2.07 | 0.80 | 3.70 | 0.00 | 0.00% | 11 | 27 | 68.41% |
| WING250117P00145000 | 2/23/2024 3:29 PM | 145 | 2.05 | 0.80 | 3.30 | 0.00 | 0.00% | 27 | 24 | 65.06% |
| WING250117P00150000 | 4/26/2024 6:12 PM | 150 | 1.95 | 0.80 | 3.00 | -0.35 | -15.22% | 4 | 239 | 62.09% |
| WING250117P00155000 | 1/10/2024 4:04 PM | 155 | 5.44 | 1.80 | 4.60 | 0.00 | 0.00% | 1 | 112 | 66.71% |
| WING250117P00160000 | 2/22/2024 7:36 PM | 160 | 2.70 | 1.05 | 3.90 | 0.00 | 0.00% | 3 | 34 | 61.26% |
| WING250117P00165000 | 2/23/2024 3:39 PM | 165 | 3.00 | 1.95 | 3.70 | 0.00 | 0.00% | 22 | 53 | 60.95% |
| WING250117P00170000 | 4/8/2024 5:42 PM | 170 | 4.70 | 1.10 | 4.60 | 0.00 | 0.00% | 1 | 132 | 59.13% |
| WING250117P00175000 | 4/3/2024 2:42 PM | 175 | 3.00 | 1.60 | 4.00 | 0.00 | 0.00% | 12 | 41 | 57.05% |
| WING250117P00180000 | 4/5/2024 4:08 PM | 180 | 4.10 | 1.85 | 5.30 | 0.00 | 0.00% | 1 | 54 | 58.26% |
| WING250117P00185000 | 3/8/2024 3:10 PM | 185 | 3.70 | 4.50 | 5.40 | 0.00 | 0.00% | 5 | 85 | 60.93% |
| WING250117P00190000 | 4/23/2024 2:53 PM | 190 | 4.60 | 2.75 | 5.70 | 0.00 | 0.00% | 2 | 92 | 56.79% |
| WING250117P00195000 | 4/19/2024 1:44 PM | 195 | 5.58 | 3.50 | 5.00 | 0.00 | 0.00% | 12 | 838 | 55.07% |
| WING250117P00200000 | 4/26/2024 5:00 PM | 200 | 4.60 | 3.50 | 4.80 | -0.40 | -8.00% | 2 | 958 | 53.00% |
| WING250117P00210000 | 4/18/2024 5:25 PM | 210 | 7.20 | 4.90 | 5.70 | 0.00 | 0.00% | 1 | 70 | 52.77% |
| WING250117P00220000 | 4/22/2024 2:01 PM | 220 | 8.10 | 5.90 | 6.70 | 0.00 | 0.00% | 1 | 72 | 51.75% |
| WING250117P00230000 | 4/4/2024 5:25 PM | 230 | 8.40 | 7.00 | 7.80 | 0.00 | 0.00% | 1 | 230 | 50.69% |
| WING250117P00240000 | 4/25/2024 4:12 PM | 240 | 9.90 | 8.30 | 8.90 | 0.00 | 0.00% | 2 | 62 | 50.14% |
| WING250117P00250000 | 4/26/2024 7:53 PM | 250 | 9.90 | 9.80 | 10.40 | -1.60 | -13.91% | 9 | 967 | 49.28% |
| WING250117P00260000 | 4/5/2024 2:06 PM | 260 | 15.00 | 11.50 | 12.00 | 0.00 | 0.00% | 1 | 19 | 48.33% |
| WING250117P00270000 | 4/23/2024 6:13 PM | 270 | 16.70 | 13.40 | 14.10 | 0.00 | 0.00% | 1 | 313 | 47.84% |
| WING250117P00280000 | 4/26/2024 5:55 PM | 280 | 15.60 | 15.30 | 16.20 | -2.40 | -13.33% | 7 | 292 | 47.07% |
| WING250117P00290000 | 3/25/2024 3:59 PM | 290 | 20.05 | 21.20 | 22.10 | 0.00 | 0.00% | 1 | 9 | 50.38% |
| WING250117P00300000 | 4/26/2024 4:25 PM | 300 | 21.65 | 20.40 | 21.40 | -1.05 | -4.63% | 10 | 122 | 45.96% |
| WING250117P00310000 | 4/4/2024 7:02 PM | 310 | 30.32 | 23.10 | 24.20 | 0.00 | 0.00% | 1 | 14 | 45.25% |
| WING250117P00320000 | 4/26/2024 5:28 PM | 320 | 26.70 | 26.30 | 27.40 | -3.40 | -11.30% | 1 | 56 | 44.70% |
| WING250117P00330000 | 4/4/2024 7:26 PM | 330 | 39.30 | 29.60 | 30.70 | 0.00 | 0.00% | 2 | 20 | 44.00% |
| WING250117P00340000 | 4/24/2024 5:33 PM | 340 | 39.78 | 33.40 | 34.50 | 0.00 | 0.00% | 95 | 264 | 43.54% |
| WING250117P00350000 | 4/26/2024 7:21 PM | 350 | 37.40 | 37.30 | 38.40 | -3.00 | -7.43% | 9 | 1,163 | 42.92% |
| WING250117P00360000 | 4/25/2024 2:40 PM | 360 | 49.50 | 41.70 | 42.70 | 0.00 | 0.00% | 20 | 1,198 | 42.42% |
| WING250117P00370000 | 4/26/2024 4:53 PM | 370 | 47.30 | 46.20 | 47.40 | -2.70 | -5.40% | 3 | 86 | 42.02% |
| WING250117P00380000 | 4/26/2024 6:00 PM | 380 | 51.00 | 51.00 | 52.20 | -4.00 | -7.27% | 19 | 98 | 41.48% |
| WING250117P00390000 | 4/26/2024 4:57 PM | 390 | 57.00 | 56.10 | 57.40 | -12.50 | -17.99% | 8 | 55 | 41.04% |
| WING250117P00400000 | 4/26/2024 4:55 PM | 400 | 62.50 | 61.50 | 63.10 | -12.50 | -16.67% | 20 | 44 | 40.77% |
| WING250117P00410000 | 4/4/2024 2:53 PM | 410 | 75.00 | 67.30 | 69.10 | 0.00 | 0.00% | 2 | 10 | 40.53% |
| WING250117P00420000 | 4/17/2024 6:54 PM | 420 | 88.60 | 73.20 | 75.40 | 0.00 | 0.00% | - | 1 | 40.31% |
| WING250117P00480000 | 3/25/2024 4:04 PM | 480 | 125.00 | 128.00 | 131.50 | 0.00 | 0.00% | 1 | 1 | 50.15% |
| WING250117P00500000 | 4/19/2024 4:44 PM | 500 | 160.00 | 130.10 | 133.50 | 0.00 | 0.00% | 1 | 1 | 37.99% |
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%