NYSE - Nasdaq Real Time Price USD

Sweetgreen, Inc. (SG)

Compare
32.92
-0.73
(-2.17%)
At close: January 31 at 4:00:02 PM EST
32.51
-0.41
(-1.25%)
After hours: January 31 at 7:58:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG250221C00020000 1/30/2025 10:40 AM 20 14.50 12.30 14.80 0.00 0.00% 5 910 180.86%
SG250221C00024000 1/23/2025 10:44 AM 24 5.41 8.50 11.00 0.00 0.00% - 10 141.02%
SG250221C00025000 1/29/2025 10:48 AM 25 7.44 6.40 8.50 0.00 0.00% 12 494 112.89%
SG250221C00027000 1/30/2025 11:33 AM 27 7.00 6.00 6.80 0.00 0.00% 1 95 83.98%
SG250221C00028000 1/30/2025 10:30 AM 28 6.60 3.50 5.70 0.00 0.00% 11 1,042 88.57%
SG250221C00029000 1/31/2025 11:26 AM 29 5.15 4.30 4.80 -0.45 -8.04% 12 200 69.73%
SG250221C00030000 1/31/2025 1:55 PM 30 4.10 3.70 3.90 -0.60 -12.77% 41 1,551 68.60%
SG250221C00031000 1/30/2025 1:10 PM 31 3.83 3.00 3.40 0.00 0.00% 4 388 70.51%
SG250221C00032000 1/31/2025 10:55 AM 32 3.10 2.45 3.50 -0.13 -4.02% 5 289 82.23%
SG250221C00033000 1/31/2025 3:15 PM 33 2.00 1.95 2.15 -0.67 -25.09% 106 895 67.97%
SG250221C00034000 1/31/2025 3:59 PM 34 1.56 1.50 1.75 -0.59 -27.44% 62 339 67.97%
SG250221C00035000 1/31/2025 2:06 PM 35 1.34 1.15 1.30 -0.51 -27.57% 44 1,686 66.41%
SG250221C00036000 1/31/2025 2:39 PM 36 0.99 0.85 1.05 -0.41 -29.29% 28 1,561 66.85%
SG250221C00037000 1/31/2025 2:24 PM 37 0.70 0.65 0.80 -0.40 -36.36% 108 949 67.09%
SG250221C00038000 1/31/2025 12:39 PM 38 0.70 0.50 0.60 -0.05 -6.67% 33 610 67.38%
SG250221C00039000 1/31/2025 9:30 AM 39 0.55 0.35 0.45 -0.13 -19.12% 2 288 66.99%
SG250221C00040000 1/31/2025 12:21 PM 40 0.35 0.25 0.35 -0.17 -32.69% 9 415 67.48%
SG250221C00041000 1/31/2025 10:04 AM 41 0.35 0.15 0.30 -0.05 -12.50% 1 64 68.07%
SG250221C00042000 1/31/2025 11:20 AM 42 0.25 0.10 0.20 -0.05 -16.67% 4 206 66.99%
SG250221C00043000 1/31/2025 11:03 AM 43 0.18 0.00 0.20 -0.07 -28.00% 1 36 66.21%
SG250221C00044000 1/29/2025 12:59 PM 44 0.15 0.00 0.15 0.00 0.00% 3 42 66.99%
SG250221C00045000 1/30/2025 9:31 AM 45 0.20 0.05 0.10 0.00 0.00% 3 406 71.09%
SG250221C00050000 1/29/2025 11:36 AM 50 0.03 0.00 0.05 0.00 0.00% 10 100 76.56%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG250221P00020000 1/27/2025 9:30 AM 20 0.10 0.00 0.10 0.00 0.00% 1 216 105.47%
SG250221P00022000 1/29/2025 2:29 PM 22 0.05 0.00 1.10 0.00 0.00% 40 40 147.36%
SG250221P00023000 1/28/2025 11:59 AM 23 0.15 0.00 0.75 0.00 0.00% 6 8 120.70%
SG250221P00024000 1/23/2025 3:55 PM 24 0.26 0.00 0.60 0.00 0.00% - 1 102.93%
SG250221P00025000 1/31/2025 1:39 PM 25 0.15 0.10 0.20 0.01 7.14% 21 447 77.93%
SG250221P00026000 1/31/2025 10:53 AM 26 0.20 0.15 0.25 0.00 0.00% 5 29 73.83%
SG250221P00027000 1/31/2025 1:28 PM 27 0.31 0.25 0.35 0.01 3.33% 13 246 72.36%
SG250221P00028000 1/31/2025 3:32 PM 28 0.45 0.35 0.45 0.07 18.42% 23 310 68.65%
SG250221P00029000 1/31/2025 3:59 PM 29 0.60 0.55 0.60 -0.01 -1.64% 107 560 67.09%
SG250221P00030000 1/31/2025 2:45 PM 30 0.88 0.80 0.90 -0.02 -2.22% 353 711 67.38%
SG250221P00031000 1/31/2025 3:56 PM 31 1.25 1.10 1.25 0.15 13.64% 325 834 66.75%
SG250221P00032000 1/31/2025 2:23 PM 32 1.65 1.50 1.65 0.20 13.79% 38 393 66.11%
SG250221P00033000 1/31/2025 3:31 PM 33 2.10 1.95 2.10 0.20 10.53% 22 1,075 64.55%
SG250221P00034000 1/31/2025 3:12 PM 34 2.70 2.55 2.70 0.85 45.95% 729 142 65.33%
SG250221P00035000 1/30/2025 10:42 AM 35 2.95 3.10 3.30 0.40 15.69% 2 121 62.79%
SG250221P00036000 1/30/2025 10:19 AM 36 3.10 3.80 4.10 0.00 0.00% 6 65 63.87%
SG250221P00037000 1/29/2025 3:31 PM 37 4.30 4.60 4.90 0.00 0.00% 6 61 64.84%
SG250221P00038000 1/31/2025 10:13 AM 38 5.00 4.20 5.80 0.50 11.11% 2 53 74.90%
SG250221P00039000 1/21/2025 10:24 AM 39 8.30 4.40 6.70 0.00 0.00% 1 13 77.93%
SG250221P00040000 1/17/2025 3:41 PM 40 7.15 7.00 7.60 0.00 0.00% 3 49 62.11%
SG250221P00041000 1/10/2025 12:32 PM 41 8.40 6.20 8.90 0.00 0.00% 2 3 100.78%
SG250221P00043000 1/7/2025 10:40 AM 43 10.80 9.40 10.70 0.00 0.00% - 1 103.52%
SG250221P00044000 1/13/2025 3:32 PM 44 13.38 8.70 11.60 0.00 0.00% 1 1 103.71%
SG250221P00050000 12/20/2024 10:15 AM 50 15.48 19.20 20.90 0.00 0.00% 2 0 240.63%

Related Tickers

CAVA CAVA Group, Inc.
135.05
-2.81%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
WING Wingstop Inc.
297.90
-2.57%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
PTLO Portillo's Inc.
13.91
-0.18%