NasdaqGS - Delayed Quote • USD
Wingstop Inc. (WING)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621C00090000 | 5/1/2024 1:58 PM | 90 | 283.54 | 276.60 | 281.00 | 0.00 | 0.00% | 1 | 3 | 227.73% |
| WING240621C00095000 | 5/1/2024 1:33 PM | 95 | 291.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
| WING240621C00100000 | 4/26/2024 6:49 PM | 100 | 282.00 | 282.00 | 286.50 | 0.00 | 0.00% | 1 | 0 | 513.92% |
| WING240621C00105000 | 4/25/2024 1:35 PM | 105 | 251.80 | 277.00 | 281.50 | 0.00 | 0.00% | - | 10 | 495.53% |
| WING240621C00120000 | 5/9/2024 2:14 PM | 120 | 270.00 | 247.00 | 251.30 | 0.00 | 0.00% | 1 | 3 | 212.01% |
| WING240621C00125000 | 2/21/2024 2:30 PM | 125 | 180.90 | 230.50 | 234.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240621C00130000 | 5/1/2024 1:33 PM | 130 | 255.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| WING240621C00140000 | 5/1/2024 1:38 PM | 140 | 238.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| WING240621C00155000 | 2/21/2024 3:06 PM | 155 | 160.50 | 201.00 | 205.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| WING240621C00160000 | 5/9/2024 2:14 PM | 160 | 230.90 | 207.00 | 211.40 | 0.00 | 0.00% | 4 | 3 | 162.99% |
| WING240621C00165000 | 4/23/2024 2:26 PM | 165 | 199.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING240621C00180000 | 1/3/2024 3:33 PM | 180 | 77.41 | 110.20 | 115.00 | 0.00 | 0.00% | 7 | 9 | 0.00% |
| WING240621C00190000 | 11/6/2023 8:15 PM | 190 | 39.00 | 68.00 | 70.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240621C00195000 | 5/15/2024 7:31 PM | 195 | 197.08 | 172.00 | 176.50 | 0.00 | 0.00% | 2 | 3 | 129.10% |
| WING240621C00200000 | 5/15/2024 7:31 PM | 200 | 192.03 | 167.20 | 171.50 | 0.00 | 0.00% | 2 | 3 | 127.49% |
| WING240621C00210000 | 2/16/2024 7:01 PM | 210 | 118.00 | 139.20 | 144.00 | 0.00 | 0.00% | 30 | 14 | 0.00% |
| WING240621C00220000 | 2/9/2024 2:30 PM | 220 | 81.50 | 136.20 | 141.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| WING240621C00230000 | 1/3/2024 3:48 PM | 230 | 39.60 | 67.30 | 71.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| WING240621C00240000 | 5/15/2024 2:23 PM | 240 | 148.60 | 127.40 | 132.00 | 0.00 | 0.00% | 5 | 7 | 100.15% |
| WING240621C00250000 | 5/31/2024 5:26 PM | 250 | 118.20 | 117.30 | 121.70 | -22.85 | -16.20% | 1 | 116 | 88.48% |
| WING240621C00260000 | 5/15/2024 7:27 PM | 260 | 131.92 | 107.50 | 112.00 | 0.00 | 0.00% | 2 | 83 | 84.77% |
| WING240621C00270000 | 4/16/2024 4:32 PM | 270 | 101.70 | 115.60 | 120.30 | 0.00 | 0.00% | 1 | 27 | 183.40% |
| WING240621C00280000 | 5/31/2024 3:39 PM | 280 | 84.00 | 88.00 | 91.30 | -22.00 | -20.75% | 16 | 103 | 68.14% |
| WING240621C00290000 | 5/1/2024 1:33 PM | 290 | 89.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 55 | 0.00% |
| WING240621C00300000 | 5/30/2024 1:36 PM | 300 | 85.10 | 67.70 | 71.90 | 0.00 | 0.00% | 2 | 57 | 55.37% |
| WING240621C00310000 | 4/29/2024 5:00 PM | 310 | 81.17 | 76.70 | 80.50 | 0.00 | 0.00% | 10 | 44 | 133.55% |
| WING240621C00320000 | 5/21/2024 5:44 PM | 320 | 64.55 | 49.40 | 52.30 | 0.00 | 0.00% | 2 | 123 | 56.98% |
| WING240621C00330000 | 5/31/2024 3:22 PM | 330 | 39.00 | 40.40 | 42.80 | -24.03 | -38.12% | 1 | 94 | 50.59% |
| WING240621C00340000 | 5/31/2024 6:43 PM | 340 | 30.84 | 31.30 | 33.20 | -20.64 | -40.09% | 3 | 120 | 43.16% |
| WING240621C00350000 | 5/31/2024 5:18 PM | 350 | 24.47 | 23.70 | 26.20 | -21.52 | -46.79% | 34 | 185 | 43.87% |
| WING240621C00360000 | 5/31/2024 5:59 PM | 360 | 17.80 | 17.40 | 18.10 | -11.90 | -40.07% | 134 | 105 | 38.25% |
| WING240621C00370000 | 5/31/2024 7:53 PM | 370 | 12.65 | 11.90 | 12.60 | -11.71 | -48.07% | 238 | 132 | 37.54% |
| WING240621C00380000 | 5/31/2024 7:53 PM | 380 | 8.40 | 7.70 | 8.30 | -8.18 | -49.34% | 153 | 381 | 36.88% |
| WING240621C00390000 | 5/31/2024 7:34 PM | 390 | 4.80 | 4.80 | 5.80 | -7.07 | -59.56% | 58 | 516 | 38.46% |
| WING240621C00400000 | 5/31/2024 7:15 PM | 400 | 3.23 | 2.80 | 3.20 | -4.37 | -57.50% | 122 | 1,210 | 36.59% |
| WING240621C00410000 | 5/31/2024 6:58 PM | 410 | 1.82 | 1.65 | 1.95 | -3.31 | -64.52% | 52 | 550 | 37.04% |
| WING240621C00420000 | 5/31/2024 7:56 PM | 420 | 1.17 | 0.95 | 1.15 | -2.28 | -66.09% | 18 | 145 | 37.42% |
| WING240621C00430000 | 5/31/2024 7:56 PM | 430 | 0.67 | 0.55 | 0.80 | -1.43 | -68.10% | 11 | 159 | 39.23% |
| WING240621C00440000 | 5/31/2024 4:16 PM | 440 | 0.37 | 0.15 | 0.65 | -1.03 | -73.57% | 6 | 263 | 42.04% |
| WING240621C00450000 | 5/31/2024 2:44 PM | 450 | 0.31 | 0.10 | 0.60 | -0.52 | -62.65% | 2 | 89 | 45.61% |
| WING240621C00460000 | 5/30/2024 5:01 PM | 460 | 0.48 | 0.05 | 0.60 | 0.00 | 0.00% | 8 | 52 | 49.61% |
| WING240621C00470000 | 5/21/2024 2:52 PM | 470 | 0.35 | 0.05 | 0.60 | 0.00 | 0.00% | 9 | 166 | 53.49% |
| WING240621C00480000 | 5/28/2024 5:19 PM | 480 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 40 | 41.41% |
| WING240621C00490000 | 5/20/2024 2:10 PM | 490 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 10 | 62.01% |
| WING240621C00500000 | 5/14/2024 5:09 PM | 500 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 16 | 23 | 54.98% |
| WING240621C00510000 | 5/20/2024 1:50 PM | 510 | 0.18 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 1 | 74.71% |
| WING240621C00520000 | 5/24/2024 5:14 PM | 520 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 60 | 78.22% |
| WING240621C00530000 | 5/20/2024 1:47 PM | 530 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 29 | 54.69% |
| WING240621C00540000 | 5/13/2024 1:50 PM | 540 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 13 | 57.23% |
| WING240621C00550000 | 5/13/2024 1:48 PM | 550 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 59.77% |
| WING240621C00560000 | 5/24/2024 5:14 PM | 560 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 19 | 62.11% |
| WING240621C00570000 | 5/6/2024 3:03 PM | 570 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 94.46% |
| WING240621C00580000 | 5/6/2024 3:03 PM | 580 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 97.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621P00090000 | 2/22/2024 3:54 PM | 90 | 0.10 | 0.00 | 1.20 | 0.00 | 0.00% | 22 | 29 | 270.70% |
| WING240621P00100000 | 1/18/2024 7:57 PM | 100 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 274.27% |
| WING240621P00110000 | 4/19/2024 2:52 PM | 110 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 11 | 237.50% |
| WING240621P00115000 | 5/14/2024 3:00 PM | 115 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 8 | 246.29% |
| WING240621P00120000 | 4/17/2024 1:59 PM | 120 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 37 | 50.00% |
| WING240621P00125000 | 11/24/2023 3:08 PM | 125 | 1.00 | 0.10 | 3.30 | 0.00 | 0.00% | 50 | 59 | 248.44% |
| WING240621P00130000 | 4/30/2024 2:35 PM | 130 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 30 | 152.34% |
| WING240621P00135000 | 1/5/2024 6:24 PM | 135 | 1.15 | 0.10 | 1.65 | 0.00 | 0.00% | 1 | 7 | 207.47% |
| WING240621P00140000 | 5/10/2024 1:30 PM | 140 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 8 | 30 | 204.79% |
| WING240621P00145000 | 5/6/2024 3:08 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 44 | 137.11% |
| WING240621P00150000 | 5/6/2024 3:09 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 132.03% |
| WING240621P00155000 | 5/6/2024 3:04 PM | 155 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 93 | 127.73% |
| WING240621P00160000 | 5/14/2024 3:00 PM | 160 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 217 | 168.07% |
| WING240621P00165000 | 5/15/2024 7:02 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 335 | 111.72% |
| WING240621P00170000 | 5/17/2024 6:41 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 107.81% |
| WING240621P00175000 | 5/21/2024 4:04 PM | 175 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 356 | 110.55% |
| WING240621P00180000 | 5/13/2024 2:35 PM | 180 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 32 | 524 | 146.29% |
| WING240621P00185000 | 5/21/2024 1:40 PM | 185 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 64 | 96.88% |
| WING240621P00190000 | 5/20/2024 1:37 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 55 | 92.97% |
| WING240621P00195000 | 5/20/2024 4:13 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 153 | 89.84% |
| WING240621P00200000 | 5/20/2024 4:35 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 186 | 86.33% |
| WING240621P00210000 | 5/28/2024 5:37 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 601 | 79.69% |
| WING240621P00220000 | 5/28/2024 5:38 PM | 220 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 511 | 73.44% |
| WING240621P00230000 | 4/29/2024 6:28 PM | 230 | 0.80 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 204 | 101.37% |
| WING240621P00240000 | 5/22/2024 7:04 PM | 240 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 243 | 83.84% |
| WING240621P00250000 | 5/31/2024 5:19 PM | 250 | 0.22 | 0.10 | 0.50 | 0.07 | 46.67% | 5 | 314 | 75.05% |
| WING240621P00260000 | 5/22/2024 1:30 PM | 260 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 187 | 71.29% |
| WING240621P00270000 | 5/31/2024 6:36 PM | 270 | 0.25 | 0.10 | 0.30 | 0.05 | 25.00% | 10 | 269 | 58.30% |
| WING240621P00280000 | 5/24/2024 3:28 PM | 280 | 0.24 | 0.15 | 0.65 | 0.00 | 0.00% | 10 | 337 | 57.96% |
| WING240621P00290000 | 5/31/2024 2:34 PM | 290 | 0.50 | 0.20 | 0.45 | 0.03 | 6.38% | 1 | 116 | 52.54% |
| WING240621P00300000 | 5/31/2024 2:37 PM | 300 | 0.59 | 0.45 | 0.65 | 0.24 | 68.57% | 6 | 618 | 49.34% |
| WING240621P00310000 | 5/31/2024 7:36 PM | 310 | 0.70 | 0.45 | 0.80 | 0.25 | 55.56% | 32 | 946 | 44.58% |
| WING240621P00320000 | 5/31/2024 7:58 PM | 320 | 0.95 | 0.85 | 1.10 | 0.45 | 90.00% | 36 | 256 | 40.70% |
| WING240621P00330000 | 5/31/2024 7:34 PM | 330 | 1.85 | 1.50 | 1.80 | 1.05 | 131.25% | 29 | 440 | 38.45% |
| WING240621P00340000 | 5/31/2024 6:54 PM | 340 | 2.92 | 1.75 | 3.10 | 1.55 | 113.14% | 179 | 575 | 37.06% |
| WING240621P00350000 | 5/31/2024 7:57 PM | 350 | 4.88 | 4.70 | 5.30 | 2.53 | 107.66% | 317 | 400 | 36.29% |
| WING240621P00360000 | 5/31/2024 6:56 PM | 360 | 8.10 | 7.90 | 8.40 | 4.28 | 112.04% | 209 | 312 | 35.13% |
| WING240621P00370000 | 5/31/2024 7:50 PM | 370 | 12.70 | 12.30 | 12.90 | 6.20 | 95.38% | 270 | 254 | 34.57% |
| WING240621P00380000 | 5/31/2024 7:57 PM | 380 | 18.58 | 18.10 | 18.90 | 8.98 | 93.54% | 205 | 581 | 34.66% |
| WING240621P00390000 | 5/31/2024 5:04 PM | 390 | 25.50 | 24.80 | 26.20 | 10.10 | 65.58% | 118 | 276 | 35.26% |
| WING240621P00400000 | 5/31/2024 6:42 PM | 400 | 36.20 | 32.80 | 34.50 | 14.54 | 67.13% | 5 | 58 | 36.38% |
| WING240621P00410000 | 5/31/2024 4:11 PM | 410 | 43.40 | 41.50 | 43.40 | 16.80 | 63.16% | 2 | 20 | 37.60% |
| WING240621P00420000 | 5/31/2024 5:28 PM | 420 | 53.50 | 50.20 | 53.20 | 17.55 | 48.82% | 3 | 7 | 42.16% |
| WING240621P00440000 | 5/29/2024 2:10 PM | 440 | 58.00 | 69.00 | 73.50 | 0.00 | 0.00% | 2 | 5 | 54.61% |
| WING240621P00460000 | 5/28/2024 4:09 PM | 460 | 69.16 | 89.00 | 93.50 | 0.00 | 0.00% | 1 | 1 | 64.33% |
| WING240621P00470000 | 5/31/2024 3:26 PM | 470 | 102.00 | 99.10 | 103.50 | 24.96 | 32.40% | 25 | 25 | 68.88% |
| WING240621P00500000 | 4/26/2024 7:04 PM | 500 | 119.20 | 113.50 | 118.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WING240621P00510000 | 5/1/2024 1:33 PM | 510 | 135.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING240621P00520000 | 5/1/2024 1:33 PM | 520 | 145.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING240621P00530000 | 5/9/2024 2:14 PM | 530 | 139.20 | 159.10 | 163.50 | 0.00 | 0.00% | 1 | 0 | 93.14% |
| WING240621P00540000 | 5/1/2024 1:40 PM | 540 | 160.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING240621P00550000 | 5/1/2024 1:40 PM | 550 | 170.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WING240621P00560000 | 5/9/2024 2:14 PM | 560 | 169.70 | 189.00 | 193.50 | 0.00 | 0.00% | 2 | 0 | 103.71% |
| WING240621P00570000 | 5/1/2024 1:33 PM | 570 | 195.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SHAK Shake Shack Inc.
94.89
+0.63%
SG Sweetgreen, Inc.
30.75
+3.81%
TXRH Texas Roadhouse, Inc.
172.67
+0.16%
DPZ Domino's Pizza, Inc.
508.58
-0.10%
CAVA CAVA Group, Inc.
92.55
-0.64%
EAT Brinker International, Inc.
70.63
+1.15%
BROS Dutch Bros Inc.
35.39
-0.81%
CMG Chipotle Mexican Grill, Inc.
3,129.52
+0.76%
PZZA Papa John's International, Inc.
46.46
-0.19%
QSR Restaurant Brands International Inc.
68.58
+2.70%