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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING260116C00085000 | 4/4/2024 3:46 PM | 85 | 287.00 | 303.00 | 307.50 | 0.00 | 0.00% | 1 | 2 | 85.74% |
| WING260116C00190000 | 11/6/2023 2:41 PM | 190 | 67.20 | 94.20 | 96.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING260116C00200000 | 11/27/2023 8:57 PM | 200 | 86.00 | 97.00 | 100.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING260116C00220000 | 4/23/2024 1:30 PM | 220 | 177.24 | 196.00 | 199.50 | 0.00 | 0.00% | 2 | 1 | 63.60% |
| WING260116C00230000 | 11/24/2023 5:11 PM | 230 | 66.30 | 78.40 | 81.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING260116C00240000 | 1/5/2024 6:00 PM | 240 | 64.50 | 93.90 | 96.40 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| WING260116C00250000 | 2/16/2024 7:10 PM | 250 | 119.09 | 140.00 | 144.00 | 0.00 | 0.00% | 30 | 12 | 33.00% |
| WING260116C00260000 | 4/23/2024 1:30 PM | 260 | 150.72 | 168.50 | 172.00 | 0.00 | 0.00% | 2 | 6 | 59.73% |
| WING260116C00270000 | 3/19/2024 2:13 PM | 270 | 114.00 | 140.00 | 144.00 | 0.00 | 0.00% | 1 | 12 | 44.67% |
| WING260116C00280000 | 2/16/2024 3:10 PM | 280 | 97.10 | 122.00 | 125.50 | 0.00 | 0.00% | 1 | 1 | 35.71% |
| WING260116C00290000 | 11/3/2023 5:08 PM | 290 | 28.30 | 43.50 | 46.80 | 0.00 | 0.00% | 50 | 50 | 0.00% |
| WING260116C00300000 | 4/26/2024 7:54 PM | 300 | 145.51 | 144.10 | 147.70 | 26.51 | 22.28% | 2 | 4 | 57.02% |
| WING260116C00310000 | 3/11/2024 2:00 PM | 310 | 100.00 | 118.00 | 122.30 | 0.00 | 0.00% | 1 | 2 | 45.38% |
| WING260116C00320000 | 3/4/2024 3:12 PM | 320 | 122.00 | 120.50 | 124.50 | 0.00 | 0.00% | 2 | 3 | 49.74% |
| WING260116C00340000 | 4/26/2024 7:54 PM | 340 | 123.56 | 122.00 | 114.40 | 20.36 | 19.73% | 2 | 1 | 51.39% |
| WING260116C00350000 | 3/11/2024 7:54 PM | 350 | 78.50 | 100.20 | 103.90 | 0.00 | 0.00% | 3 | 12 | 45.83% |
| WING260116C00360000 | 4/11/2024 2:26 PM | 360 | 99.00 | 112.10 | 115.50 | 0.00 | 0.00% | 2 | 6 | 53.57% |
| WING260116C00370000 | 3/22/2024 6:44 PM | 370 | 84.95 | 84.60 | 87.50 | 0.00 | 0.00% | 10 | 11 | 41.61% |
| WING260116C00380000 | 12/26/2023 3:18 PM | 380 | 28.30 | 29.50 | 33.30 | 0.00 | 0.00% | - | 5 | 16.03% |
| WING260116C00390000 | 1/18/2024 3:29 PM | 390 | 32.00 | 50.00 | 54.80 | 0.00 | 0.00% | 5 | 6 | 29.03% |
| WING260116C00400000 | 3/15/2024 2:10 PM | 400 | 67.00 | 84.00 | 87.10 | 0.00 | 0.00% | 4 | 1 | 47.35% |
| WING260116C00410000 | 4/1/2024 3:53 PM | 410 | 79.58 | 91.10 | 94.00 | 0.00 | 0.00% | 8 | 9 | 51.89% |
| WING260116C00430000 | 3/15/2024 3:31 PM | 430 | 58.80 | 73.50 | 76.90 | 0.00 | 0.00% | - | 1 | 47.19% |
| WING260116C00440000 | 4/12/2024 4:50 PM | 440 | 71.60 | 80.30 | 83.00 | 0.00 | 0.00% | 1 | 2 | 51.09% |
| WING260116C00450000 | 3/20/2024 2:03 PM | 450 | 50.40 | 59.40 | 62.00 | 0.00 | 0.00% | 2 | 4 | 42.71% |
| WING260116C00480000 | 3/4/2024 8:37 PM | 480 | 51.70 | 59.60 | 62.60 | 0.00 | 0.00% | 2 | 2 | 47.00% |
| WING260116C00490000 | 2/29/2024 4:55 PM | 490 | 39.80 | 53.60 | 56.50 | 0.00 | 0.00% | - | 4 | 45.16% |
| WING260116C00500000 | 3/22/2024 6:44 PM | 500 | 45.20 | 47.50 | 51.00 | 0.00 | 0.00% | 10 | 12 | 43.56% |
| WING260116C00520000 | 4/4/2024 2:06 PM | 520 | 50.30 | 57.20 | 60.00 | 0.00 | 0.00% | 2 | 2 | 50.32% |
| WING260116C00540000 | 4/25/2024 6:08 PM | 540 | 52.00 | 52.80 | 56.00 | 0.00 | 0.00% | 1 | 5 | 50.37% |
| WING260116C00560000 | 4/25/2024 5:39 PM | 560 | 48.00 | 48.80 | 52.00 | 0.00 | 0.00% | 2 | 6 | 50.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING260116P00085000 | 4/3/2024 7:50 PM | 85 | 1.60 | 1.25 | 3.00 | 0.00 | 0.00% | 1 | 14 | 64.26% |
| WING260116P00090000 | 10/23/2023 3:46 PM | 90 | 6.70 | 1.50 | 4.80 | 0.00 | 0.00% | - | 1 | 66.86% |
| WING260116P00100000 | 3/8/2024 3:16 PM | 100 | 2.00 | 1.25 | 4.10 | 0.00 | 0.00% | 2 | 3 | 60.13% |
| WING260116P00105000 | 1/22/2024 4:35 PM | 105 | 2.20 | 0.50 | 3.40 | 0.00 | 0.00% | 1 | 22 | 54.65% |
| WING260116P00110000 | 3/14/2024 4:39 PM | 110 | 3.30 | 3.10 | 4.30 | 0.00 | 0.00% | 2 | 2 | 59.97% |
| WING260116P00120000 | 4/19/2024 1:30 PM | 120 | 5.66 | 3.50 | 6.10 | 0.00 | 0.00% | 5 | 6 | 59.43% |
| WING260116P00125000 | 11/7/2023 5:27 PM | 125 | 11.10 | 6.10 | 8.60 | 0.00 | 0.00% | - | 1 | 63.94% |
| WING260116P00130000 | 3/6/2024 6:17 PM | 130 | 4.32 | 3.70 | 6.60 | 0.00 | 0.00% | 1 | 16 | 56.58% |
| WING260116P00135000 | 10/9/2023 7:00 PM | 135 | 19.50 | 12.50 | 14.50 | 0.00 | 0.00% | 1 | 1 | 71.70% |
| WING260116P00140000 | 12/12/2023 2:53 PM | 140 | 10.00 | 6.50 | 10.30 | 0.00 | 0.00% | 1 | 2 | 60.21% |
| WING260116P00150000 | 4/26/2024 5:42 PM | 150 | 7.60 | 6.30 | 9.10 | 0.70 | 10.14% | 12 | 76 | 55.20% |
| WING260116P00155000 | 3/11/2024 3:06 PM | 155 | 7.40 | 7.30 | 8.80 | 0.00 | 0.00% | 10 | 10 | 54.16% |
| WING260116P00160000 | 4/11/2024 6:37 PM | 160 | 8.30 | 8.30 | 9.50 | 0.00 | 0.00% | 6 | 23 | 54.02% |
| WING260116P00170000 | 4/26/2024 7:49 PM | 170 | 10.00 | 9.50 | 10.90 | -0.03 | -0.30% | 24 | 58 | 52.88% |
| WING260116P00175000 | 4/19/2024 2:33 PM | 175 | 11.40 | 10.70 | 11.20 | 0.00 | 0.00% | 1 | 12 | 52.43% |
| WING260116P00180000 | 4/26/2024 6:22 PM | 180 | 11.60 | 11.00 | 12.50 | 0.00 | 0.00% | 15 | 31 | 52.00% |
| WING260116P00185000 | 4/12/2024 5:30 PM | 185 | 12.20 | 11.70 | 13.30 | 0.00 | 0.00% | 10 | 18 | 51.47% |
| WING260116P00190000 | 4/16/2024 3:24 PM | 190 | 13.40 | 12.50 | 13.90 | 0.00 | 0.00% | 5 | 17 | 50.85% |
| WING260116P00195000 | 4/22/2024 5:30 PM | 195 | 15.00 | 13.40 | 14.60 | 0.00 | 0.00% | 2 | 2 | 50.33% |
| WING260116P00200000 | 4/25/2024 7:59 PM | 200 | 15.80 | 14.10 | 15.00 | 0.00 | 0.00% | 1 | 220 | 50.02% |
| WING260116P00210000 | 4/22/2024 6:32 PM | 210 | 18.40 | 16.10 | 18.30 | 0.00 | 0.00% | 90 | 92 | 50.70% |
| WING260116P00220000 | 4/22/2024 6:18 PM | 220 | 20.50 | 18.00 | 19.80 | 0.00 | 0.00% | 73 | 85 | 49.24% |
| WING260116P00230000 | 4/25/2024 4:15 PM | 230 | 22.20 | 20.10 | 21.90 | 0.00 | 0.00% | 35 | 50 | 48.32% |
| WING260116P00240000 | 4/22/2024 6:03 PM | 240 | 25.50 | 22.30 | 23.40 | 0.00 | 0.00% | 1 | 38 | 46.78% |
| WING260116P00250000 | 4/26/2024 1:59 PM | 250 | 26.90 | 24.70 | 26.20 | -1.30 | -4.61% | 6 | 132 | 46.30% |
| WING260116P00260000 | 4/19/2024 4:12 PM | 260 | 32.83 | 27.50 | 29.20 | 0.00 | 0.00% | 2 | 3 | 45.85% |
| WING260116P00270000 | 3/8/2024 2:42 PM | 270 | 26.85 | 34.20 | 36.80 | 0.00 | 0.00% | 9 | 3 | 48.63% |
| WING260116P00280000 | 2/21/2024 5:24 PM | 280 | 40.50 | 33.10 | 35.70 | 0.00 | 0.00% | - | 1 | 44.93% |
| WING260116P00290000 | 2/16/2024 6:53 PM | 290 | 41.70 | 37.90 | 40.50 | 0.00 | 0.00% | 50 | 10 | 45.34% |
| WING260116P00300000 | 4/26/2024 7:54 PM | 300 | 40.90 | 39.70 | 42.20 | -7.10 | -14.79% | 86 | 7 | 43.58% |
| WING260116P00310000 | 4/25/2024 1:45 PM | 310 | 46.90 | 43.70 | 46.10 | 0.00 | 0.00% | 1 | 12 | 43.17% |
| WING260116P00320000 | 2/22/2024 7:26 PM | 320 | 49.42 | 48.20 | 52.00 | 0.00 | 0.00% | 12 | 12 | 43.85% |
| WING260116P00330000 | 4/17/2024 1:38 PM | 330 | 54.60 | 51.30 | 53.50 | 0.00 | 0.00% | 1 | 24 | 41.81% |
| WING260116P00340000 | 3/20/2024 3:01 PM | 340 | 60.50 | 65.40 | 69.00 | 0.00 | 0.00% | 3 | 21 | 47.66% |
| WING260116P00350000 | 4/25/2024 3:45 PM | 350 | 64.60 | 59.90 | 62.50 | 0.00 | 0.00% | 1 | 32 | 41.01% |
| WING260116P00360000 | 4/26/2024 7:34 PM | 360 | 65.77 | 64.30 | 67.00 | -5.13 | -7.24% | 1 | 11 | 40.46% |
| WING260116P00370000 | 3/25/2024 6:12 PM | 370 | 71.58 | 75.40 | 78.50 | 0.00 | 0.00% | 5 | 12 | 43.52% |
| WING260116P00380000 | 3/28/2024 2:45 PM | 380 | 76.42 | 74.10 | 77.00 | 0.00 | 0.00% | 3 | 10 | 39.63% |
| WING260116P00400000 | 4/26/2024 7:34 PM | 400 | 86.01 | 84.30 | 87.50 | -11.99 | -12.23% | 1 | 2 | 38.70% |
| WING260116P00420000 | 4/19/2024 5:56 PM | 420 | 113.00 | 96.00 | 98.50 | 0.00 | 0.00% | 1 | 1 | 37.69% |
| WING260116P00450000 | 4/17/2024 5:47 PM | 450 | 131.20 | 114.30 | 117.50 | 0.00 | 0.00% | - | 3 | 36.79% |
| WING260116P00540000 | 4/17/2024 1:37 PM | 540 | 188.70 | 178.50 | 182.50 | 0.00 | 0.00% | - | 13 | 33.92% |
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%