NasdaqGS - Delayed Quote • USD
Wingstop Inc. (WING)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:47 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 | 294.50 | 299.30 | 0.00 | 0.00% | 1 | 3 | 215.92% |
| WING240621C00095000 | 5/1/2024 1:33 PM | 95 | 291.10 | 289.50 | 293.90 | 0.00 | 0.00% | 10 | 2 | 197.36% |
| WING240621C00100000 | 4/26/2024 6:49 PM | 100 | 282.00 | 284.50 | 289.30 | 0.00 | 0.00% | 1 | 0 | 200.78% |
| WING240621C00105000 | 4/25/2024 1:35 PM | 105 | 251.80 | 280.00 | 284.20 | 0.00 | 0.00% | - | 10 | 201.86% |
| WING240621C00120000 | 5/9/2024 2:14 PM | 120 | 270.00 | 265.00 | 269.50 | 0.00 | 0.00% | 1 | 3 | 186.87% |
| 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 | 255.00 | 259.50 | 0.00 | 0.00% | - | 5 | 174.80% |
| WING240621C00140000 | 5/1/2024 1:38 PM | 140 | 238.00 | 245.00 | 249.50 | 0.00 | 0.00% | 5 | 4 | 163.67% |
| 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 | 225.00 | 229.20 | 0.00 | 0.00% | 1 | 3 | 139.89% |
| WING240621C00165000 | 4/23/2024 2:26 PM | 165 | 199.60 | 220.00 | 224.30 | 0.00 | 0.00% | - | 10 | 136.67% |
| 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 | 67.30 | 69.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WING240621C00195000 | 5/15/2024 7:31 PM | 195 | 197.08 | 190.50 | 194.50 | 0.00 | 0.00% | 2 | 3 | 118.65% |
| WING240621C00200000 | 5/15/2024 7:31 PM | 200 | 192.03 | 185.50 | 189.50 | 0.00 | 0.00% | 2 | 3 | 114.75% |
| 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 | 145.50 | 149.50 | 0.00 | 0.00% | 5 | 7 | 86.40% |
| WING240621C00250000 | 5/16/2024 2:04 PM | 250 | 141.05 | 135.50 | 140.00 | 0.00 | 0.00% | 5 | 116 | 82.90% |
| WING240621C00260000 | 5/15/2024 7:27 PM | 260 | 131.92 | 125.50 | 129.90 | 0.00 | 0.00% | 2 | 83 | 76.00% |
| WING240621C00270000 | 4/16/2024 4:32 PM | 270 | 101.70 | 115.60 | 120.30 | 0.00 | 0.00% | 1 | 27 | 72.24% |
| WING240621C00280000 | 4/29/2024 1:52 PM | 280 | 106.00 | 105.50 | 110.00 | 0.00 | 0.00% | 15 | 103 | 64.37% |
| WING240621C00290000 | 5/1/2024 1:33 PM | 290 | 89.00 | 96.00 | 100.00 | 0.00 | 0.00% | 2 | 55 | 60.57% |
| WING240621C00300000 | 5/15/2024 7:35 PM | 300 | 92.58 | 86.00 | 90.20 | 0.00 | 0.00% | 8 | 56 | 55.43% |
| WING240621C00310000 | 4/29/2024 5:00 PM | 310 | 81.17 | 76.00 | 80.50 | 0.00 | 0.00% | 10 | 44 | 50.61% |
| WING240621C00320000 | 5/10/2024 3:37 PM | 320 | 77.45 | 66.50 | 71.00 | 0.00 | 0.00% | 5 | 123 | 57.73% |
| WING240621C00330000 | 5/3/2024 2:47 PM | 330 | 63.03 | 57.40 | 60.80 | 0.00 | 0.00% | 2 | 94 | 50.26% |
| WING240621C00340000 | 5/14/2024 6:32 PM | 340 | 51.48 | 48.20 | 51.50 | 0.00 | 0.00% | 1 | 120 | 46.01% |
| WING240621C00350000 | 5/16/2024 2:01 PM | 350 | 45.20 | 40.10 | 42.30 | 0.00 | 0.00% | 10 | 179 | 41.54% |
| WING240621C00360000 | 5/16/2024 6:18 PM | 360 | 36.53 | 32.00 | 34.40 | 0.00 | 0.00% | 2 | 99 | 39.83% |
| WING240621C00370000 | 5/17/2024 7:49 PM | 370 | 25.70 | 24.10 | 27.20 | -4.63 | -15.27% | 9 | 103 | 38.33% |
| WING240621C00380000 | 5/17/2024 7:54 PM | 380 | 18.70 | 18.70 | 19.30 | -5.98 | -24.23% | 20 | 208 | 33.74% |
| WING240621C00390000 | 5/17/2024 7:43 PM | 390 | 13.80 | 13.50 | 14.10 | -3.00 | -17.86% | 20 | 432 | 33.15% |
| WING240621C00400000 | 5/17/2024 7:43 PM | 400 | 9.70 | 9.40 | 10.00 | -1.91 | -16.45% | 37 | 972 | 32.81% |
| WING240621C00410000 | 5/17/2024 7:27 PM | 410 | 6.80 | 6.30 | 7.10 | -1.90 | -21.84% | 24 | 494 | 33.13% |
| WING240621C00420000 | 5/17/2024 6:14 PM | 420 | 4.60 | 4.30 | 6.40 | -1.40 | -23.33% | 15 | 92 | 37.38% |
| WING240621C00430000 | 5/17/2024 3:57 PM | 430 | 3.30 | 2.85 | 3.20 | -1.22 | -26.99% | 35 | 108 | 33.15% |
| WING240621C00440000 | 5/17/2024 7:47 PM | 440 | 1.95 | 1.80 | 2.10 | -1.17 | -37.50% | 3 | 248 | 33.33% |
| WING240621C00450000 | 5/17/2024 4:32 PM | 450 | 1.50 | 1.15 | 2.40 | -0.70 | -31.82% | 7 | 47 | 38.70% |
| WING240621C00460000 | 5/17/2024 5:40 PM | 460 | 0.90 | 0.70 | 1.90 | 0.06 | 7.14% | 1 | 32 | 40.16% |
| WING240621C00470000 | 5/17/2024 3:57 PM | 470 | 0.75 | 0.20 | 1.85 | -0.10 | -11.76% | 1 | 161 | 43.48% |
| WING240621C00480000 | 5/13/2024 1:30 PM | 480 | 2.46 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 19 | 39.06% |
| WING240621C00490000 | 5/14/2024 3:32 PM | 490 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 11 | 41.99% |
| WING240621C00500000 | 5/14/2024 5:09 PM | 500 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 23 | 44.85% |
| WING240621C00510000 | 5/2/2024 3:48 PM | 510 | 0.85 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 50.95% |
| WING240621C00520000 | 5/16/2024 1:30 PM | 520 | 0.35 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 64 | 53.06% |
| WING240621C00530000 | 5/16/2024 7:45 PM | 530 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 40.23% |
| WING240621C00540000 | 5/13/2024 1:50 PM | 540 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 13 | 42.29% |
| WING240621C00550000 | 5/13/2024 1:48 PM | 550 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 44.34% |
| WING240621C00560000 | 5/13/2024 1:48 PM | 560 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 19 | 46.29% |
| WING240621C00570000 | 5/6/2024 3:03 PM | 570 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 61.52% |
| WING240621C00580000 | 5/6/2024 3:03 PM | 580 | 0.20 | 0.00 | 1.10 | 0.00 | 0.00% | - | 10 | 61.87% |
| 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 | 215.04% |
| WING240621P00100000 | 1/18/2024 7:57 PM | 100 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 218.12% |
| WING240621P00110000 | 4/19/2024 2:52 PM | 110 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 11 | 189.45% |
| WING240621P00115000 | 5/14/2024 3:00 PM | 115 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 8 | 183.11% |
| WING240621P00120000 | 4/17/2024 1:59 PM | 120 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 37 | 163.28% |
| WING240621P00125000 | 11/24/2023 3:08 PM | 125 | 1.00 | 0.10 | 3.30 | 0.00 | 0.00% | 50 | 59 | 198.49% |
| WING240621P00130000 | 4/30/2024 2:35 PM | 130 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 30 | 122.66% |
| WING240621P00135000 | 1/5/2024 6:24 PM | 135 | 1.15 | 0.10 | 1.65 | 0.00 | 0.00% | 1 | 7 | 166.46% |
| WING240621P00140000 | 5/10/2024 1:30 PM | 140 | 0.10 | 0.05 | 1.35 | 0.00 | 0.00% | 11 | 30 | 155.76% |
| WING240621P00145000 | 5/6/2024 3:08 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 33 | 44 | 110.55% |
| WING240621P00150000 | 5/6/2024 3:09 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 21 | 107.03% |
| WING240621P00155000 | 5/6/2024 3:04 PM | 155 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 93 | 103.52% |
| WING240621P00160000 | 5/14/2024 3:00 PM | 160 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 217 | 130.18% |
| WING240621P00165000 | 5/15/2024 7:02 PM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 335 | 121.09% |
| WING240621P00170000 | 5/17/2024 6:41 PM | 170 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 63 | 117.19% |
| WING240621P00175000 | 5/10/2024 4:21 PM | 175 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 356 | 90.43% |
| WING240621P00180000 | 5/13/2024 2:35 PM | 180 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 32 | 524 | 114.84% |
| WING240621P00185000 | 3/25/2024 7:14 PM | 185 | 0.67 | 0.15 | 1.75 | 0.00 | 0.00% | 3 | 29 | 121.61% |
| WING240621P00190000 | 5/2/2024 5:04 PM | 190 | 0.14 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 55 | 101.56% |
| WING240621P00195000 | 5/1/2024 2:02 PM | 195 | 0.59 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 140 | 103.81% |
| WING240621P00200000 | 5/17/2024 4:23 PM | 200 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 3 | 168 | 91.80% |
| WING240621P00210000 | 3/20/2024 7:29 PM | 210 | 1.08 | 0.55 | 1.05 | 0.00 | 0.00% | 1 | 97 | 99.85% |
| WING240621P00220000 | 5/6/2024 4:46 PM | 220 | 0.25 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 148 | 87.16% |
| WING240621P00230000 | 4/29/2024 6:28 PM | 230 | 0.80 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 204 | 85.16% |
| WING240621P00240000 | 5/17/2024 6:21 PM | 240 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 52 | 241 | 63.38% |
| WING240621P00250000 | 5/10/2024 6:15 PM | 250 | 0.45 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 246 | 67.72% |
| WING240621P00260000 | 5/16/2024 7:59 PM | 260 | 0.35 | 0.10 | 0.40 | 0.00 | 0.00% | 5 | 174 | 57.28% |
| WING240621P00270000 | 5/9/2024 4:06 PM | 270 | 0.39 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 276 | 56.59% |
| WING240621P00280000 | 5/17/2024 7:09 PM | 280 | 0.25 | 0.15 | 0.45 | -0.15 | -37.50% | 5 | 280 | 52.00% |
| WING240621P00290000 | 5/10/2024 6:59 PM | 290 | 0.55 | 0.15 | 0.75 | 0.00 | 0.00% | 20 | 119 | 51.32% |
| WING240621P00300000 | 5/17/2024 7:22 PM | 300 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 12 | 597 | 44.34% |
| WING240621P00310000 | 5/17/2024 7:18 PM | 310 | 0.85 | 0.50 | 1.50 | 0.30 | 54.55% | 4 | 322 | 47.47% |
| WING240621P00320000 | 5/17/2024 6:09 PM | 320 | 0.90 | 0.80 | 1.15 | -0.05 | -5.26% | 5 | 230 | 39.49% |
| WING240621P00330000 | 5/17/2024 5:31 PM | 330 | 1.21 | 1.20 | 1.30 | 0.01 | 0.83% | 10 | 387 | 35.25% |
| WING240621P00340000 | 5/17/2024 6:41 PM | 340 | 1.90 | 1.60 | 1.95 | 0.17 | 9.83% | 39 | 494 | 33.36% |
| WING240621P00350000 | 5/17/2024 7:55 PM | 350 | 3.20 | 2.70 | 3.10 | 0.19 | 6.31% | 29 | 301 | 32.14% |
| WING240621P00360000 | 5/17/2024 7:51 PM | 360 | 4.70 | 4.20 | 4.90 | 0.21 | 4.68% | 51 | 266 | 31.22% |
| WING240621P00370000 | 5/17/2024 7:59 PM | 370 | 7.10 | 7.00 | 7.40 | 0.50 | 7.58% | 25 | 168 | 30.13% |
| WING240621P00380000 | 5/17/2024 7:30 PM | 380 | 11.00 | 10.70 | 11.00 | 0.96 | 9.56% | 24 | 548 | 29.41% |
| WING240621P00390000 | 5/17/2024 7:56 PM | 390 | 15.80 | 15.20 | 16.10 | 1.10 | 7.48% | 55 | 197 | 29.55% |
| WING240621P00400000 | 5/17/2024 7:08 PM | 400 | 20.60 | 21.40 | 22.00 | 0.00 | 0.00% | 9 | 49 | 29.03% |
| WING240621P00410000 | 5/17/2024 2:47 PM | 410 | 28.40 | 27.70 | 29.40 | 1.20 | 4.41% | 2 | 19 | 29.65% |
| WING240621P00420000 | 5/17/2024 5:50 PM | 420 | 35.60 | 35.00 | 38.80 | 4.24 | 13.52% | 3 | 4 | 33.84% |
| WING240621P00440000 | 5/16/2024 4:58 PM | 440 | 48.00 | 53.20 | 56.50 | 0.00 | 0.00% | 2 | 2 | 36.13% |
| WING240621P00460000 | 5/9/2024 2:24 PM | 460 | 69.21 | 72.30 | 75.70 | 0.00 | 0.00% | 1 | 2 | 40.59% |
| WING240621P00470000 | 5/17/2024 3:16 PM | 470 | 83.00 | 81.50 | 85.80 | 1.00 | 1.22% | 1 | 27 | 44.73% |
| WING240621P00500000 | 4/26/2024 7:04 PM | 500 | 119.20 | 111.70 | 116.00 | 0.00 | 0.00% | 1 | 0 | 55.98% |
| WING240621P00510000 | 5/1/2024 1:33 PM | 510 | 135.00 | 121.60 | 126.00 | 0.00 | 0.00% | - | 0 | 59.14% |
| WING240621P00520000 | 5/1/2024 1:33 PM | 520 | 145.00 | 131.60 | 136.00 | 0.00 | 0.00% | - | 0 | 62.22% |
| WING240621P00530000 | 5/9/2024 2:14 PM | 530 | 139.20 | 142.00 | 145.80 | 0.00 | 0.00% | 1 | 0 | 63.93% |
| WING240621P00540000 | 5/1/2024 1:40 PM | 540 | 160.00 | 151.50 | 156.00 | 0.00 | 0.00% | - | 0 | 68.07% |
| WING240621P00550000 | 5/1/2024 1:40 PM | 550 | 170.10 | 161.50 | 165.80 | 0.00 | 0.00% | - | 0 | 69.54% |
| WING240621P00560000 | 5/9/2024 2:14 PM | 560 | 169.70 | 171.20 | 175.80 | 0.00 | 0.00% | 2 | 0 | 72.24% |
| WING240621P00570000 | 5/1/2024 1:33 PM | 570 | 195.00 | 181.20 | 185.80 | 0.00 | 0.00% | - | 0 | 74.85% |
Related Tickers
SHAK Shake Shack Inc.
99.16
-2.27%
TXRH Texas Roadhouse, Inc.
169.64
+0.39%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
CAVA CAVA Group, Inc.
77.28
-0.05%
YUM Yum! Brands, Inc.
141.66
0.00%
QSR Restaurant Brands International Inc.
70.86
-1.03%
SG Sweetgreen, Inc.
31.75
-0.09%
CMG Chipotle Mexican Grill, Inc.
3,213.43
+2.15%
BROS Dutch Bros Inc.
36.70
-2.86%
PZZA Papa John's International, Inc.
51.10
-1.14%