NasdaqGS - Delayed Quote USD

Wingstop Inc. (WING)

Compare
398.79 -8.01 (-1.97%)
At close: June 14 at 4:00 PM EDT
398.25 -0.54 (-0.14%)
After hours: June 14 at 7:08 PM EDT

Calls

In The Money

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 0.00%
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 0.00%
WING240621C00105000 4/25/2024 1:35 PM 105 251.80 277.00 281.50 0.00 0.00% - 10 0.00%
WING240621C00120000 5/9/2024 2:14 PM 120 270.00 262.10 266.90 0.00 0.00% 1 3 0.00%
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 6/4/2024 7:33 PM 140 234.70 257.00 261.30 0.00 0.00% 1 4 351.76%
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 160 230.90 222.20 227.00 0.00 0.00% 4 3 0.00%
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 6/5/2024 1:38 PM 190 194.00 207.00 211.40 0.00 0.00% 10 11 259.57%
WING240621C00195000 5/15/2024 7:31 PM 195 197.08 202.00 206.30 0.00 0.00% 2 3 246.88%
WING240621C00200000 5/15/2024 7:31 PM 200 192.03 197.00 201.30 0.00 0.00% 2 3 238.87%
WING240621C00210000 2/16/2024 7:01 PM 210 118.00 139.20 144.00 0.00 0.00% 30 14 0.00%
WING240621C00220000 6/11/2024 7:14 PM 220 177.32 177.00 181.40 0.00 0.00% 2 7 212.50%
WING240621C00230000 6/3/2024 6:46 PM 230 138.55 167.00 171.40 0.00 0.00% 2 12 198.05%
WING240621C00240000 6/12/2024 1:46 PM 240 158.64 157.00 161.40 0.00 0.00% 5 7 184.28%
WING240621C00250000 6/11/2024 7:55 PM 250 147.75 147.00 151.30 0.00 0.00% 12 114 167.77%
WING240621C00260000 5/15/2024 7:27 PM 260 131.92 137.00 140.70 0.00 0.00% 2 83 125.00%
WING240621C00270000 6/10/2024 6:23 PM 270 122.73 127.00 130.70 0.00 0.00% 1 27 114.84%
WING240621C00280000 6/12/2024 6:00 PM 280 128.00 117.00 120.80 0.00 0.00% 1 103 112.31%
WING240621C00290000 6/13/2024 2:40 PM 290 117.52 107.00 110.60 0.00 0.00% 4 51 79.69%
WING240621C00300000 6/12/2024 1:47 PM 300 99.35 97.00 100.80 0.00 0.00% 20 57 92.38%
WING240621C00310000 6/12/2024 1:47 PM 310 89.35 87.20 90.80 0.00 0.00% 20 37 90.04%
WING240621C00320000 5/21/2024 5:44 PM 320 64.55 77.10 81.20 0.00 0.00% 2 123 86.87%
WING240621C00330000 5/31/2024 3:22 PM 330 39.00 67.50 71.30 0.00 0.00% 1 93 83.79%
WING240621C00340000 6/14/2024 2:56 PM 340 61.38 57.50 61.40 -5.44 -8.14% 3 121 73.80%
WING240621C00350000 6/13/2024 5:18 PM 350 56.97 47.70 51.70 0.00 0.00% 2 179 67.16%
WING240621C00360000 6/14/2024 7:09 PM 360 41.65 37.80 41.20 -9.71 -18.91% 3 167 52.44%
WING240621C00370000 6/14/2024 7:11 PM 370 31.80 28.60 31.90 -5.36 -14.42% 8 277 64.16%
WING240621C00380000 6/13/2024 5:26 PM 380 27.85 20.10 23.00 0.00 0.00% 21 394 56.16%
WING240621C00390000 6/14/2024 7:58 PM 390 12.50 12.30 14.00 -7.60 -37.81% 5 457 44.25%
WING240621C00400000 6/14/2024 4:33 PM 400 6.60 6.70 7.40 -6.85 -50.93% 40 842 39.11%
WING240621C00410000 6/14/2024 4:26 PM 410 3.60 3.10 3.70 -4.53 -55.72% 20 542 39.17%
WING240621C00420000 6/14/2024 7:44 PM 420 1.60 1.30 2.50 -2.45 -60.49% 20 177 45.86%
WING240621C00430000 6/13/2024 7:29 PM 430 1.80 0.60 1.80 0.00 0.00% 24 166 52.15%
WING240621C00440000 6/14/2024 4:06 PM 440 0.50 0.30 0.75 -0.45 -47.37% 13 224 50.34%
WING240621C00450000 6/13/2024 1:31 PM 450 0.70 0.00 0.60 0.00 0.00% 2 107 56.37%
WING240621C00460000 6/14/2024 1:32 PM 460 0.40 0.05 0.60 0.00 0.00% 1 71 57.72%
WING240621C00470000 6/13/2024 7:29 PM 470 0.20 0.05 0.60 0.00 0.00% 2 172 64.84%
WING240621C00480000 6/13/2024 6:58 PM 480 0.20 0.00 0.40 0.00 0.00% 12 49 66.70%
WING240621C00490000 5/20/2024 2:10 PM 490 0.27 0.00 1.35 0.00 0.00% 2 10 88.18%
WING240621C00500000 6/13/2024 3:57 PM 500 0.05 0.00 0.40 0.00 0.00% 3 25 78.91%
WING240621C00510000 6/13/2024 2:30 PM 510 0.05 0.00 0.05 0.00 0.00% 5 16 67.19%
WING240621C00520000 6/10/2024 5:12 PM 520 0.05 0.00 0.05 0.00 0.00% 8 59 71.88%
WING240621C00530000 6/6/2024 1:35 PM 530 0.10 0.00 0.05 0.00 0.00% 1 29 76.56%
WING240621C00540000 5/13/2024 1:50 PM 540 0.05 0.00 0.05 0.00 0.00% 12 13 81.25%
WING240621C00550000 5/13/2024 1:48 PM 550 0.05 0.00 0.05 0.00 0.00% 10 10 85.55%
WING240621C00560000 5/24/2024 5:14 PM 560 0.10 0.00 0.05 0.00 0.00% 2 19 89.84%
WING240621C00570000 5/6/2024 3:03 PM 570 0.30 0.00 1.30 0.00 0.00% - 1 137.11%
WING240621C00580000 5/6/2024 3:03 PM 580 0.20 0.00 1.30 0.00 0.00% - 10 142.53%

Puts

In The Money

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 29 527.93%
WING240621P00100000 1/18/2024 7:57 PM 100 0.14 0.00 2.15 0.00 0.00% 1 0 536.04%
WING240621P00110000 4/19/2024 2:52 PM 110 0.24 0.00 1.35 0.00 0.00% 2 11 466.60%
WING240621P00115000 5/14/2024 3:00 PM 115 0.35 0.00 2.15 0.00 0.00% 11 8 483.98%
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 59 489.36%
WING240621P00130000 4/30/2024 2:35 PM 130 0.10 0.00 0.10 0.00 0.00% 9 30 303.13%
WING240621P00135000 1/5/2024 6:24 PM 135 1.15 0.10 1.65 0.00 0.00% 1 7 411.43%
WING240621P00140000 5/10/2024 1:30 PM 140 0.10 0.00 0.75 0.00 0.00% 8 30 353.71%
WING240621P00145000 5/6/2024 3:08 PM 145 0.05 0.00 0.10 0.00 0.00% 33 44 275.00%
WING240621P00150000 5/6/2024 3:09 PM 150 0.05 0.00 0.10 0.00 0.00% 12 21 265.63%
WING240621P00155000 5/6/2024 3:04 PM 155 0.10 0.00 0.10 0.00 0.00% 12 93 257.81%
WING240621P00160000 5/14/2024 3:00 PM 160 0.40 0.00 1.35 0.00 0.00% 11 217 337.50%
WING240621P00165000 5/15/2024 7:02 PM 165 0.05 0.00 0.05 0.00 0.00% 9 335 226.56%
WING240621P00170000 5/17/2024 6:41 PM 170 0.05 0.00 0.05 0.00 0.00% 1 64 219.53%
WING240621P00175000 5/21/2024 4:04 PM 175 0.05 0.00 0.05 0.00 0.00% 1 356 212.50%
WING240621P00180000 5/13/2024 2:35 PM 180 0.05 0.00 0.70 0.00 0.00% 32 524 271.29%
WING240621P00185000 5/21/2024 1:40 PM 185 0.03 0.00 0.05 0.00 0.00% 2 64 198.44%
WING240621P00190000 5/20/2024 1:37 PM 190 0.05 0.00 0.05 0.00 0.00% 11 55 192.19%
WING240621P00195000 5/20/2024 4:13 PM 195 0.05 0.00 0.05 0.00 0.00% 13 153 185.94%
WING240621P00200000 5/20/2024 4:35 PM 200 0.05 0.00 0.05 0.00 0.00% 83 186 179.69%
WING240621P00210000 6/3/2024 2:49 PM 210 0.03 0.00 0.05 0.00 0.00% 5 601 167.19%
WING240621P00220000 6/6/2024 5:48 PM 220 0.05 0.00 0.05 0.00 0.00% 1 515 156.25%
WING240621P00230000 6/3/2024 3:31 PM 230 0.05 0.00 2.15 0.00 0.00% 1 204 230.27%
WING240621P00240000 6/5/2024 6:29 PM 240 0.13 0.00 0.05 0.00 0.00% 3 243 134.38%
WING240621P00250000 6/10/2024 1:38 PM 250 0.05 0.00 0.05 0.00 0.00% 6 351 124.22%
WING240621P00260000 6/13/2024 7:52 PM 260 0.03 0.00 0.05 0.00 0.00% 2 341 114.84%
WING240621P00270000 6/13/2024 4:37 PM 270 0.05 0.00 0.05 0.00 0.00% 2 336 105.47%
WING240621P00280000 6/14/2024 4:03 PM 280 0.05 0.00 0.50 0.00 0.00% 9 367 124.61%
WING240621P00290000 6/13/2024 2:44 PM 290 0.10 0.00 0.45 0.00 0.00% 2 113 111.91%
WING240621P00300000 6/12/2024 2:02 PM 300 0.15 0.05 0.35 0.00 0.00% 5 622 99.71%
WING240621P00310000 6/13/2024 6:33 PM 310 0.10 0.10 0.45 0.00 0.00% 4 961 93.65%
WING240621P00320000 6/13/2024 7:42 PM 320 0.20 0.10 0.75 0.00 0.00% 5 276 89.26%
WING240621P00330000 6/14/2024 2:03 PM 330 0.25 0.15 0.45 -0.02 -7.41% 2 501 74.22%
WING240621P00340000 6/14/2024 2:36 PM 340 0.48 0.30 0.60 0.15 45.45% 2 500 68.70%
WING240621P00350000 6/14/2024 7:52 PM 350 0.35 0.05 0.45 0.00 0.00% 15 429 52.44%
WING240621P00360000 6/14/2024 7:44 PM 360 0.55 0.50 0.55 0.08 17.02% 25 611 49.66%
WING240621P00370000 6/14/2024 7:12 PM 370 0.75 0.60 0.85 0.14 22.95% 39 442 43.02%
WING240621P00380000 6/14/2024 7:29 PM 380 1.55 1.35 1.75 0.33 27.05% 102 688 39.15%
WING240621P00390000 6/14/2024 7:29 PM 390 3.38 3.20 3.90 1.03 43.83% 53 292 37.13%
WING240621P00400000 6/14/2024 7:22 PM 400 7.26 7.20 8.30 2.06 39.62% 62 209 37.60%
WING240621P00410000 6/14/2024 3:50 PM 410 15.00 12.80 14.70 5.50 57.89% 18 65 37.99%
WING240621P00420000 6/14/2024 6:06 PM 420 22.00 20.20 23.50 7.00 46.67% 1 23 44.36%
WING240621P00430000 6/13/2024 2:54 PM 430 26.60 30.30 33.50 0.00 0.00% 2 1 56.32%
WING240621P00440000 6/13/2024 2:53 PM 440 35.50 40.10 43.30 0.00 0.00% 1 10 65.48%
WING240621P00450000 6/13/2024 6:41 PM 450 43.00 49.70 53.30 0.00 0.00% 1 1 75.59%
WING240621P00460000 5/28/2024 4:09 PM 460 69.16 59.80 63.10 0.00 0.00% 1 1 55.03%
WING240621P00470000 6/10/2024 1:37 PM 470 87.00 69.70 73.20 0.00 0.00% 4 0 61.91%
WING240621P00500000 4/26/2024 7:04 PM 500 119.20 113.50 118.40 0.00 0.00% 1 0 218.40%
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 530 139.20 143.80 147.70 0.00 0.00% 1 0 246.89%
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 560 169.70 173.90 177.70 0.00 0.00% 2 0 273.96%
WING240621P00570000 5/1/2024 1:33 PM 570 195.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SG Sweetgreen, Inc.
31.54
-6.38%
 
DPZ Domino's Pizza, Inc.
521.41
-1.11%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
SHAK Shake Shack Inc.
89.00
-4.29%
 
CAVA CAVA Group, Inc.
89.93
-2.80%
 
BROS Dutch Bros Inc.
38.12
-0.81%
 
DRI Darden Restaurants, Inc.
148.78
+0.88%
 
PZZA Papa John's International, Inc.
46.68
-2.36%
 
EAT Brinker International, Inc.
67.47
-0.71%
 
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%