NasdaqGS - Delayed Quote USD
Wingstop Inc. (WING)
327.78
-5.89
(-1.77%)
At close: May 20 at 4:00:00 PM EDT
326.23
-1.55
(-0.47%)
After hours: May 20 at 7:35:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250620C00120000 | 4/8/2025 11:53 AM | 120 | 110.30 | 146.10 | 150.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250620C00125000 | 4/11/2025 11:05 AM | 125 | 110.10 | 160.20 | 164.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| WING250620C00150000 | 5/7/2025 12:16 PM | 150 | 120.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING250620C00160000 | 4/29/2025 12:50 PM | 160 | 72.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00170000 | 4/22/2025 10:00 AM | 170 | 47.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING250620C00175000 | 4/21/2025 10:51 AM | 175 | 40.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00180000 | 5/12/2025 1:49 PM | 180 | 103.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00185000 | 3/17/2025 9:30 AM | 185 | 39.10 | 40.90 | 42.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00190000 | 5/14/2025 1:41 PM | 190 | 118.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WING250620C00195000 | 2/5/2025 9:51 AM | 195 | 112.90 | 43.30 | 47.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| WING250620C00200000 | 4/23/2025 9:37 AM | 200 | 32.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WING250620C00210000 | 4/25/2025 1:03 PM | 210 | 29.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00220000 | 5/13/2025 12:32 PM | 220 | 69.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WING250620C00230000 | 5/19/2025 3:32 PM | 230 | 103.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WING250620C00240000 | 5/20/2025 9:54 AM | 240 | 92.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00250000 | 5/20/2025 11:25 AM | 250 | 83.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00260000 | 5/19/2025 1:47 PM | 260 | 72.37 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| WING250620C00270000 | 5/20/2025 1:56 PM | 270 | 61.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WING250620C00280000 | 5/20/2025 12:03 PM | 280 | 54.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620C00290000 | 5/19/2025 3:45 PM | 290 | 45.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WING250620C00300000 | 5/20/2025 11:34 AM | 300 | 36.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WING250620C00310000 | 5/20/2025 11:34 AM | 310 | 29.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WING250620C00320000 | 5/20/2025 3:16 PM | 320 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| WING250620C00330000 | 5/20/2025 3:16 PM | 330 | 14.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.78% |
| WING250620C00340000 | 5/20/2025 3:55 PM | 340 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 3.13% |
| WING250620C00350000 | 5/20/2025 3:19 PM | 350 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 6.25% |
| WING250620C00360000 | 5/20/2025 3:51 PM | 360 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| WING250620C00370000 | 5/20/2025 11:35 AM | 370 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| WING250620C00380000 | 5/20/2025 1:57 PM | 380 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| WING250620C00390000 | 5/19/2025 11:20 AM | 390 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| WING250620C00400000 | 5/20/2025 1:38 PM | 400 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| WING250620C00410000 | 5/20/2025 9:39 AM | 410 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| WING250620C00420000 | 5/19/2025 12:32 PM | 420 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| WING250620C00430000 | 5/20/2025 3:59 PM | 430 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WING250620C00440000 | 12/27/2024 2:40 PM | 440 | 3.10 | 2.10 | 3.00 | 0.00 | 0.00% | 1 | 6 | 69.86% |
| WING250620C00450000 | 5/19/2025 12:15 PM | 450 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| WING250620C00460000 | 11/22/2024 12:54 PM | 460 | 10.96 | 1.10 | 5.20 | 0.00 | 0.00% | 1 | 3 | 81.37% |
| WING250620C00470000 | 9/27/2024 10:21 AM | 470 | 42.40 | 16.10 | 18.80 | 0.00 | 0.00% | 3 | 24 | 143.52% |
| WING250620C00480000 | 10/29/2024 2:33 PM | 480 | 18.45 | 5.50 | 6.10 | 0.00 | 0.00% | 1 | 15 | 103.38% |
| WING250620C00490000 | 4/7/2025 1:40 PM | 490 | 0.15 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 8 | 73.14% |
| WING250620C00500000 | 5/20/2025 2:43 PM | 500 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| WING250620C00510000 | 11/19/2024 3:11 PM | 510 | 5.00 | 0.25 | 4.10 | 0.00 | 0.00% | 1 | 1 | 91.35% |
| WING250620C00520000 | 3/3/2025 9:52 AM | 520 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WING250620C00540000 | 10/30/2024 10:20 AM | 540 | 2.02 | 2.25 | 2.85 | 0.00 | 0.00% | 1 | 0 | 103.37% |
| WING250620C00560000 | 2/7/2025 3:20 PM | 560 | 0.38 | 0.00 | 1.15 | 0.00 | 0.00% | 20 | 18 | 85.01% |
| WING250620C00580000 | 3/18/2025 10:28 AM | 580 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 82 | 91.65% |
| WING250620C00600000 | 5/16/2025 9:56 AM | 600 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WING250620C00620000 | 4/30/2025 10:10 AM | 620 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250620P00120000 | 5/1/2025 10:04 AM | 120 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WING250620P00125000 | 4/25/2025 11:54 AM | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WING250620P00130000 | 3/10/2025 9:30 AM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| WING250620P00140000 | 1/14/2025 12:59 PM | 140 | 1.04 | 0.00 | 1.85 | 0.00 | 0.00% | - | 1 | 150.68% |
| WING250620P00145000 | 4/22/2025 3:37 PM | 145 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WING250620P00150000 | 4/9/2025 12:40 PM | 150 | 3.77 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 29 | 126.76% |
| WING250620P00155000 | 4/29/2025 10:08 AM | 155 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WING250620P00160000 | 4/30/2025 3:17 PM | 160 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| WING250620P00165000 | 4/30/2025 9:35 AM | 165 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WING250620P00170000 | 5/14/2025 11:28 AM | 170 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WING250620P00175000 | 5/20/2025 11:55 AM | 175 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WING250620P00180000 | 5/8/2025 2:49 PM | 180 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WING250620P00185000 | 5/8/2025 2:49 PM | 185 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WING250620P00190000 | 5/9/2025 10:42 AM | 190 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WING250620P00195000 | 5/13/2025 11:22 AM | 195 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| WING250620P00200000 | 5/19/2025 12:12 PM | 200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| WING250620P00210000 | 5/14/2025 10:13 AM | 210 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WING250620P00220000 | 5/19/2025 10:05 AM | 220 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| WING250620P00230000 | 5/20/2025 3:59 PM | 230 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WING250620P00240000 | 5/20/2025 3:26 PM | 240 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WING250620P00250000 | 5/19/2025 3:34 PM | 250 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| WING250620P00260000 | 5/20/2025 2:50 PM | 260 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| WING250620P00270000 | 5/20/2025 2:50 PM | 270 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| WING250620P00280000 | 5/20/2025 2:28 PM | 280 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| WING250620P00290000 | 5/20/2025 1:48 PM | 290 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| WING250620P00300000 | 5/20/2025 3:34 PM | 300 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 6.25% |
| WING250620P00310000 | 5/20/2025 3:59 PM | 310 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| WING250620P00320000 | 5/20/2025 3:58 PM | 320 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 1.56% |
| WING250620P00330000 | 5/20/2025 3:36 PM | 330 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| WING250620P00340000 | 5/20/2025 9:34 AM | 340 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WING250620P00350000 | 5/20/2025 10:07 AM | 350 | 25.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620P00360000 | 5/16/2025 10:07 AM | 360 | 48.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620P00370000 | 4/24/2025 3:57 PM | 370 | 153.16 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WING250620P00380000 | 4/24/2025 3:57 PM | 380 | 163.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WING250620P00390000 | 2/19/2025 9:51 AM | 390 | 113.60 | 172.40 | 176.50 | 0.00 | 0.00% | - | 0 | 354.29% |
| WING250620P00400000 | 2/19/2025 1:45 PM | 400 | 140.00 | 183.20 | 186.50 | 0.00 | 0.00% | 1 | 0 | 362.13% |
| WING250620P00410000 | 12/30/2024 3:56 PM | 410 | 123.00 | 110.50 | 114.90 | 0.00 | 0.00% | 6 | 20 | 149.32% |
| WING250620P00420000 | 10/30/2024 11:43 AM | 420 | 121.43 | 96.30 | 97.50 | 0.00 | 0.00% | 1 | 0 | 72.76% |
| WING250620P00430000 | 9/25/2024 10:33 AM | 430 | 56.50 | 83.10 | 86.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING250620P00440000 | 7/31/2024 12:46 PM | 440 | 96.20 | 80.50 | 82.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING250620P00450000 | 2/11/2025 9:40 AM | 450 | 147.70 | 234.60 | 238.60 | 0.00 | 0.00% | 1 | 0 | 396.78% |
| WING250620P00470000 | 10/30/2024 9:30 AM | 470 | 159.00 | 140.40 | 144.60 | 0.00 | 0.00% | - | 1 | 55.47% |
| WING250620P00490000 | 9/30/2024 10:32 AM | 490 | 98.64 | 187.40 | 191.50 | 0.00 | 0.00% | 1 | 1 | 182.86% |
| WING250620P00510000 | 3/28/2025 9:31 AM | 510 | 284.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620P00520000 | 9/3/2024 2:08 PM | 520 | 151.30 | 119.10 | 122.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| WING250620P00530000 | 3/28/2025 9:31 AM | 530 | 304.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING250620P00560000 | 8/2/2024 10:06 AM | 560 | 205.50 | 175.00 | 179.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING250620P00620000 | 12/6/2024 9:32 AM | 620 | 272.50 | 340.40 | 344.60 | 0.00 | 0.00% | 1 | 0 | 298.70% |
Related Tickers
SHAK Shake Shack Inc.
117.23
-0.11%
CAVA CAVA Group, Inc.
89.38
-0.76%
BROS Dutch Bros Inc.
67.46
-6.19%
CMG Chipotle Mexican Grill, Inc.
51.47
-1.53%
TXRH Texas Roadhouse, Inc.
191.36
-1.12%
SG Sweetgreen, Inc.
14.38
+0.91%
DPZ Domino's Pizza, Inc.
493.07
-0.89%
EAT Brinker International, Inc.
150.08
+0.69%
JACK Jack in the Box Inc.
21.99
+0.09%
SBUX Starbucks Corporation
85.59
+1.16%