Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240719C00070000 | 2024-05-01 11:17AM EDT | 70.00 | 291.60 | 314.50 | 319.30 | 0.00 | - | 1 | 5 | 188.28% |
| WING240719C00075000 | 2024-04-10 9:32AM EDT | 75.00 | 271.90 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| WING240719C00080000 | 2023-07-28 9:31AM EDT | 80.00 | 97.50 | 85.80 | 89.90 | 0.00 | - | 1 | 1 | 0.00% |
| WING240719C00085000 | 2023-12-01 10:42AM EDT | 85.00 | 159.00 | 171.60 | 176.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING240719C00090000 | 2024-05-06 9:30AM EDT | 90.00 | 303.60 | 295.00 | 299.50 | 0.00 | - | - | 1 | 171.97% |
| WING240719C00095000 | 2024-04-10 9:32AM EDT | 95.00 | 251.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WING240719C00100000 | 2024-04-24 11:07AM EDT | 100.00 | 263.00 | 285.00 | 289.40 | 0.00 | - | 13 | 3 | 158.59% |
| WING240719C00105000 | 2024-05-01 9:33AM EDT | 105.00 | 280.10 | 280.00 | 284.40 | 0.00 | - | 13 | 6 | 153.13% |
| WING240719C00110000 | 2023-09-01 12:39PM EDT | 110.00 | 57.70 | 76.50 | 78.30 | 0.00 | - | 22 | 22 | 0.00% |
| WING240719C00115000 | 2023-11-01 10:03AM EDT | 115.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WING240719C00125000 | 2024-03-19 9:51AM EDT | 125.00 | 208.00 | 231.30 | 234.90 | 0.00 | - | 1 | 0 | 0.00% |
| WING240719C00130000 | 2023-09-06 10:22AM EDT | 130.00 | 39.10 | 57.20 | 60.60 | 0.00 | - | 4 | 4 | 0.00% |
| WING240719C00135000 | 2023-09-06 10:22AM EDT | 135.00 | 35.90 | 55.10 | 56.30 | 0.00 | - | 4 | 4 | 0.00% |
| WING240719C00140000 | 2024-05-01 11:17AM EDT | 140.00 | 222.60 | 245.50 | 249.50 | 0.00 | - | 1 | 4 | 126.59% |
| WING240719C00145000 | 2024-05-01 9:33AM EDT | 145.00 | 241.30 | 240.50 | 244.80 | 0.00 | - | 11 | 14 | 124.95% |
| WING240719C00150000 | 2024-04-25 9:32AM EDT | 150.00 | 209.70 | 235.50 | 239.80 | 0.00 | - | 1 | 214 | 120.97% |
| WING240719C00155000 | 2024-05-01 9:33AM EDT | 155.00 | 231.00 | 230.50 | 234.90 | 0.00 | - | 3 | 4 | 117.87% |
| WING240719C00160000 | 2024-04-10 9:32AM EDT | 160.00 | 188.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WING240719C00165000 | 2024-05-01 9:33AM EDT | 165.00 | 212.00 | 220.50 | 225.00 | 0.00 | - | 1 | 7 | 111.18% |
| WING240719C00170000 | 2024-02-21 11:07AM EDT | 170.00 | 147.32 | 187.70 | 191.40 | 0.00 | - | 1 | 4 | 0.00% |
| WING240719C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 135.80 | 182.80 | 186.60 | 0.00 | - | - | 2 | 0.00% |
| WING240719C00180000 | 2024-02-21 11:07AM EDT | 180.00 | 137.78 | 178.00 | 181.70 | 0.00 | - | 1 | 8 | 0.00% |
| WING240719C00185000 | 2023-11-13 12:46PM EDT | 185.00 | 49.21 | 76.90 | 79.90 | 0.00 | - | 2 | 21 | 0.00% |
| WING240719C00190000 | 2024-05-10 10:12AM EDT | 190.00 | 208.50 | 196.00 | 200.30 | 0.00 | - | 2 | 15 | 98.80% |
| WING240719C00195000 | 2024-05-16 3:20PM EDT | 195.00 | 197.70 | 191.00 | 195.50 | 0.00 | - | 1 | 8 | 96.58% |
| WING240719C00200000 | 2024-05-10 10:12AM EDT | 200.00 | 198.60 | 186.00 | 190.40 | 0.00 | - | 1 | 56 | 92.97% |
| WING240719C00210000 | 2024-05-01 11:12AM EDT | 210.00 | 158.20 | 176.00 | 180.50 | 0.00 | - | 2 | 16 | 87.38% |
| WING240719C00220000 | 2024-05-01 11:12AM EDT | 220.00 | 148.40 | 166.50 | 170.50 | 0.00 | - | 1 | 16 | 83.61% |
| WING240719C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 138.70 | 156.50 | 161.20 | 0.00 | - | 1 | 10 | 80.43% |
| WING240719C00240000 | 2024-04-22 11:27AM EDT | 240.00 | 117.00 | 146.50 | 151.00 | 0.00 | - | 1 | 221 | 74.21% |
| WING240719C00250000 | 2024-05-14 11:29AM EDT | 250.00 | 142.95 | 136.60 | 141.00 | 0.00 | - | 2 | 44 | 69.18% |
| WING240719C00260000 | 2024-02-14 3:20PM EDT | 260.00 | 62.60 | 95.90 | 98.60 | 0.00 | - | 5 | 109 | 0.00% |
| WING240719C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 92.50 | 125.60 | 129.10 | 0.00 | - | 6 | 24 | 90.87% |
| WING240719C00280000 | 2024-04-26 2:01PM EDT | 280.00 | 109.30 | 107.50 | 111.90 | 0.00 | - | 2 | 57 | 58.39% |
| WING240719C00290000 | 2024-02-22 1:32PM EDT | 290.00 | 67.10 | 77.60 | 81.00 | 0.00 | - | 1 | 66 | 0.00% |
| WING240719C00300000 | 2024-05-02 10:30AM EDT | 300.00 | 93.07 | 88.00 | 92.00 | 0.00 | - | 7 | 68 | 56.51% |
| WING240719C00310000 | 2024-05-02 10:30AM EDT | 310.00 | 84.08 | 79.10 | 82.50 | 0.00 | - | 7 | 27 | 52.66% |
| WING240719C00320000 | 2024-05-16 12:58PM EDT | 320.00 | 78.98 | 70.00 | 73.20 | 0.00 | - | 2 | 120 | 49.18% |
| WING240719C00330000 | 2024-05-09 11:24AM EDT | 330.00 | 71.87 | 60.50 | 64.20 | 0.00 | - | 6 | 107 | 46.18% |
| WING240719C00340000 | 2024-05-09 11:24AM EDT | 340.00 | 63.45 | 52.20 | 54.90 | 0.00 | - | 6 | 58 | 42.15% |
| WING240719C00350000 | 2024-05-17 2:35PM EDT | 350.00 | 46.64 | 45.30 | 48.00 | -12.93 | -21.71% | 1 | 60 | 42.56% |
| WING240719C00360000 | 2024-05-17 2:35PM EDT | 360.00 | 39.05 | 37.90 | 39.30 | -2.93 | -6.98% | 2 | 337 | 38.69% |
| WING240719C00370000 | 2024-05-17 12:58PM EDT | 370.00 | 33.56 | 31.20 | 32.80 | +3.56 | +11.87% | 1 | 260 | 37.98% |
| WING240719C00380000 | 2024-05-17 10:07AM EDT | 380.00 | 26.08 | 25.20 | 27.40 | -3.32 | -11.29% | 1 | 255 | 38.03% |
| WING240719C00390000 | 2024-05-17 10:07AM EDT | 390.00 | 20.88 | 20.30 | 21.00 | -3.92 | -15.81% | 1 | 104 | 35.49% |
| WING240719C00400000 | 2024-05-16 1:43PM EDT | 400.00 | 19.90 | 15.90 | 16.60 | 0.00 | - | 21 | 207 | 35.03% |
| WING240719C00410000 | 2024-05-17 3:26PM EDT | 410.00 | 13.10 | 12.20 | 13.00 | -2.70 | -17.09% | 2 | 136 | 34.79% |
| WING240719C00420000 | 2024-05-17 3:43PM EDT | 420.00 | 9.95 | 9.40 | 10.30 | -3.17 | -24.16% | 11 | 94 | 35.06% |
| WING240719C00430000 | 2024-05-16 1:12PM EDT | 430.00 | 10.00 | 7.20 | 7.70 | 0.00 | - | 1 | 119 | 34.54% |
| WING240719C00440000 | 2024-05-17 3:54PM EDT | 440.00 | 5.40 | 5.40 | 5.90 | -1.55 | -22.30% | 2 | 123 | 34.64% |
| WING240719C00450000 | 2024-05-15 12:42PM EDT | 450.00 | 5.18 | 4.00 | 4.50 | 0.00 | - | 3 | 118 | 34.80% |
| WING240719C00460000 | 2024-05-16 1:14PM EDT | 460.00 | 4.55 | 2.90 | 3.40 | 0.00 | - | 3 | 21 | 34.92% |
| WING240719C00470000 | 2024-05-13 3:59PM EDT | 470.00 | 1.95 | 2.10 | 2.55 | 0.00 | - | 10 | 55 | 35.05% |
| WING240719C00480000 | 2024-05-13 3:49PM EDT | 480.00 | 1.54 | 1.45 | 1.90 | 0.00 | - | 1 | 3 | 35.18% |
| WING240719C00490000 | 2024-05-16 3:04PM EDT | 490.00 | 1.65 | 1.05 | 1.45 | 0.00 | - | 1 | 22 | 35.52% |
| WING240719C00500000 | 2024-05-16 10:36AM EDT | 500.00 | 1.05 | 0.50 | 2.30 | -0.30 | -22.22% | 1 | 85 | 41.79% |
| WING240719C00520000 | 2024-05-13 9:49AM EDT | 520.00 | 0.25 | 0.20 | 1.85 | 0.00 | - | 10 | 64 | 44.32% |
| WING240719C00540000 | 2024-05-01 11:21AM EDT | 540.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 41.27% |
| WING240719C00560000 | 2024-05-01 11:21AM EDT | 560.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 11 | 15 | 50.21% |
| WING240719C00580000 | 2024-05-10 9:30AM EDT | 580.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 53.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240719P00070000 | 2023-12-18 2:08PM EDT | 70.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 167.38% |
| WING240719P00075000 | 2023-11-14 12:20PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 175.49% |
| WING240719P00080000 | 2024-04-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 150.59% |
| WING240719P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 162.94% |
| WING240719P00095000 | 2023-11-20 4:26PM EDT | 95.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.92% |
| WING240719P00100000 | 2024-01-12 12:26PM EDT | 100.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 12 | 150 | 141.02% |
| WING240719P00105000 | 2023-12-01 1:50PM EDT | 105.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 5 | 22 | 161.87% |
| WING240719P00110000 | 2024-01-26 11:31AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 130.37% |
| WING240719P00115000 | 2024-03-05 12:03PM EDT | 115.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 10 | 94 | 124.81% |
| WING240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 554 | 131.89% |
| WING240719P00125000 | 2023-12-13 11:44AM EDT | 125.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 2 | 74 | 128.22% |
| WING240719P00130000 | 2024-05-15 11:06AM EDT | 130.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 27 | 123.34% |
| WING240719P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 119.34% |
| WING240719P00140000 | 2024-01-17 1:18PM EDT | 140.00 | 0.96 | 0.20 | 0.00 | 0.00 | - | 8 | 258 | 91.41% |
| WING240719P00145000 | 2024-05-15 10:47AM EDT | 145.00 | 1.03 | 0.00 | 0.65 | 0.00 | - | 4 | 62 | 101.12% |
| WING240719P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 359 | 85.35% |
| WING240719P00155000 | 2024-05-06 11:04AM EDT | 155.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 2 | 315 | 87.79% |
| WING240719P00160000 | 2023-12-20 1:07PM EDT | 160.00 | 2.48 | 1.15 | 2.65 | 0.00 | - | 11 | 60 | 120.34% |
| WING240719P00165000 | 2024-01-16 10:56AM EDT | 165.00 | 1.73 | 0.70 | 1.45 | 0.00 | - | 12 | 79 | 105.42% |
| WING240719P00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 108 | 95.90% |
| WING240719P00175000 | 2024-05-10 3:09PM EDT | 175.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 4 | 45 | 79.20% |
| WING240719P00180000 | 2024-02-01 1:04PM EDT | 180.00 | 2.20 | 0.00 | 2.90 | 0.00 | - | 1 | 29 | 100.66% |
| WING240719P00185000 | 2024-05-15 11:06AM EDT | 185.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 4 | 41 | 87.30% |
| WING240719P00190000 | 2024-03-25 3:31PM EDT | 190.00 | 0.75 | 0.35 | 1.75 | 0.00 | - | 2 | 117 | 89.14% |
| WING240719P00195000 | 2024-03-26 12:15PM EDT | 195.00 | 0.92 | 0.45 | 2.35 | 0.00 | - | 1 | 100 | 90.63% |
| WING240719P00200000 | 2024-05-10 2:07PM EDT | 200.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 1 | 194 | 79.74% |
| WING240719P00210000 | 2024-04-22 1:54PM EDT | 210.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 66.50% |
| WING240719P00220000 | 2024-05-03 10:05AM EDT | 220.00 | 1.16 | 0.15 | 1.65 | 0.00 | - | 6 | 34 | 70.70% |
| WING240719P00230000 | 2024-05-15 11:17AM EDT | 230.00 | 0.40 | 0.20 | 1.70 | 0.00 | - | 3 | 250 | 66.38% |
| WING240719P00240000 | 2024-05-14 2:25PM EDT | 240.00 | 0.58 | 0.20 | 1.75 | 0.00 | - | 15 | 63 | 61.89% |
| WING240719P00250000 | 2024-05-14 12:44PM EDT | 250.00 | 0.55 | 0.25 | 0.00 | 0.00 | - | 5 | 176 | 25.00% |
| WING240719P00260000 | 2024-05-10 3:53PM EDT | 260.00 | 0.75 | 0.05 | 1.95 | 0.00 | - | 11 | 111 | 53.03% |
| WING240719P00270000 | 2024-05-03 3:02PM EDT | 270.00 | 1.25 | 0.60 | 1.05 | 0.00 | - | 1 | 42 | 49.13% |
| WING240719P00280000 | 2024-05-14 3:55PM EDT | 280.00 | 0.91 | 0.10 | 1.20 | 0.00 | - | 1 | 126 | 46.07% |
| WING240719P00290000 | 2024-05-16 3:11PM EDT | 290.00 | 1.30 | 0.85 | 2.35 | 0.00 | - | 3 | 106 | 48.54% |
| WING240719P00300000 | 2024-05-17 3:29PM EDT | 300.00 | 1.30 | 1.00 | 2.65 | +0.50 | +62.50% | 10 | 239 | 45.30% |
| WING240719P00310000 | 2024-05-16 10:38AM EDT | 310.00 | 1.91 | 0.75 | 3.00 | 0.00 | - | 1 | 100 | 42.08% |
| WING240719P00320000 | 2024-05-16 2:14PM EDT | 320.00 | 2.50 | 2.35 | 4.50 | 0.00 | - | 3 | 70 | 42.38% |
| WING240719P00330000 | 2024-05-17 1:20PM EDT | 330.00 | 3.32 | 3.20 | 3.60 | +0.28 | +9.21% | 16 | 142 | 34.77% |
| WING240719P00340000 | 2024-05-17 12:59PM EDT | 340.00 | 4.80 | 2.90 | 4.90 | +0.36 | +8.11% | 2 | 179 | 33.50% |
| WING240719P00350000 | 2024-05-17 12:59PM EDT | 350.00 | 6.51 | 6.30 | 6.80 | -0.09 | -1.36% | 3 | 159 | 32.66% |
| WING240719P00360000 | 2024-05-17 10:45AM EDT | 360.00 | 9.30 | 7.70 | 9.80 | +0.80 | +9.41% | 2 | 99 | 32.85% |
| WING240719P00370000 | 2024-05-16 1:20PM EDT | 370.00 | 10.40 | 12.00 | 14.40 | 0.00 | - | 4 | 99 | 34.46% |
| WING240719P00380000 | 2024-05-17 3:09PM EDT | 380.00 | 15.65 | 15.70 | 16.50 | -0.55 | -3.40% | 3 | 77 | 30.70% |
| WING240719P00390000 | 2024-05-17 3:09PM EDT | 390.00 | 20.34 | 20.50 | 21.30 | +2.14 | +11.76% | 2 | 76 | 30.16% |
| WING240719P00400000 | 2024-05-16 1:02PM EDT | 400.00 | 22.90 | 26.20 | 27.00 | 0.00 | - | 11 | 81 | 29.76% |
| WING240719P00410000 | 2024-05-17 3:54PM EDT | 410.00 | 33.00 | 31.40 | 34.50 | +4.30 | +14.98% | 2 | 18 | 31.10% |
| WING240719P00420000 | 2024-05-17 10:53AM EDT | 420.00 | 39.70 | 39.50 | 41.00 | +3.50 | +9.67% | 1 | 14 | 29.56% |
| WING240719P00430000 | 2024-05-06 10:39AM EDT | 430.00 | 42.50 | 45.70 | 49.20 | 0.00 | - | 3 | 61 | 30.02% |
| WING240719P00440000 | 2024-03-19 9:51AM EDT | 440.00 | 110.90 | 88.10 | 90.40 | 0.00 | - | 1 | 1 | 86.03% |
| WING240719P00450000 | 2024-05-15 12:01PM EDT | 450.00 | 65.30 | 63.30 | 66.90 | 0.00 | - | 65 | 465 | 31.26% |
| WING240719P00490000 | 2024-03-21 9:42AM EDT | 490.00 | 144.20 | 141.20 | 145.80 | 0.00 | - | - | 1 | 113.59% |
| WING240719P00500000 | 2024-05-01 10:50AM EDT | 500.00 | 133.00 | 111.40 | 116.00 | 0.00 | - | 3 | 0 | 41.74% |
| WING240719P00520000 | 2024-03-21 9:31AM EDT | 520.00 | 168.70 | 170.60 | 175.00 | 0.00 | - | - | 0 | 122.97% |
| WING240719P00540000 | 2024-05-09 10:14AM EDT | 540.00 | 149.40 | 151.30 | 156.00 | 0.00 | - | 1 | 0 | 50.76% |
| WING240719P00560000 | 2024-05-01 9:32AM EDT | 560.00 | 167.00 | 171.40 | 176.00 | 0.00 | - | - | 0 | 54.87% |
| WING240719P00580000 | 2024-05-02 9:36AM EDT | 580.00 | 193.70 | 191.40 | 196.00 | 0.00 | - | - | 0 | 58.77% |
© 2024 Yahoo. All rights reserved.