Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117C00060000 | 2023-12-06 4:01PM EDT | 60.00 | 187.70 | 185.00 | 190.00 | 0.00 | - | 1 | 3 | 0.00% |
| WING250117C00065000 | 2023-12-06 4:57PM EDT | 65.00 | 185.40 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00070000 | 2023-11-01 9:54AM EDT | 70.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING250117C00075000 | 2024-04-15 9:31AM EDT | 75.00 | 296.40 | 315.20 | 319.00 | 0.00 | - | 1 | 4 | 158.34% |
| WING250117C00080000 | 2023-11-10 10:34AM EDT | 80.00 | 133.50 | 169.50 | 174.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00085000 | 2023-11-10 10:34AM EDT | 85.00 | 129.00 | 165.00 | 169.50 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00090000 | 2023-09-20 3:03PM EDT | 90.00 | 97.81 | 96.10 | 100.00 | 0.00 | - | 5 | 6 | 0.00% |
| WING250117C00095000 | 2023-12-06 10:31AM EDT | 95.00 | 158.00 | 151.50 | 156.50 | 0.00 | - | 1 | 5 | 0.00% |
| WING250117C00100000 | 2023-09-28 3:16PM EDT | 100.00 | 92.23 | 88.00 | 89.80 | 0.00 | - | 5 | 3 | 0.00% |
| WING250117C00105000 | 2024-05-03 9:34AM EDT | 105.00 | 282.80 | 279.90 | 284.00 | 0.00 | - | 1 | 1 | 102.81% |
| WING250117C00110000 | 2023-11-01 9:32AM EDT | 110.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00115000 | 2023-11-29 10:34AM EDT | 115.00 | 132.50 | 147.50 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 273.50 | 265.50 | 269.50 | 0.00 | - | 1 | 11 | 95.47% |
| WING250117C00125000 | 2022-10-26 2:51PM EDT | 125.00 | 66.66 | 64.00 | 69.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 264.00 | 256.10 | 260.00 | 0.00 | - | 12 | 1 | 91.76% |
| WING250117C00135000 | 2023-11-29 10:34AM EDT | 135.00 | 115.50 | 130.60 | 134.00 | 0.00 | - | 10 | 10 | 0.00% |
| WING250117C00140000 | 2023-02-22 4:28PM EDT | 140.00 | 71.66 | 71.50 | 76.40 | 0.00 | - | 1 | 3 | 0.00% |
| WING250117C00145000 | 2023-12-06 10:31AM EDT | 145.00 | 114.50 | 108.20 | 113.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00150000 | 2023-09-27 12:24PM EDT | 150.00 | 54.89 | 53.80 | 55.50 | 0.00 | - | 5 | 2 | 0.00% |
| WING250117C00155000 | 2023-12-05 4:42PM EDT | 155.00 | 103.31 | 100.50 | 103.10 | 0.00 | - | 3 | 13 | 0.00% |
| WING250117C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 236.00 | 227.60 | 231.50 | 0.00 | - | 1 | 208 | 80.80% |
| WING250117C00165000 | 2024-03-08 3:00PM EDT | 165.00 | 201.00 | 192.00 | 196.50 | 0.00 | - | 1 | 22 | 0.00% |
| WING250117C00170000 | 2024-05-01 9:38AM EDT | 170.00 | 215.00 | 218.20 | 222.40 | 0.00 | - | 1 | 37 | 78.11% |
| WING250117C00175000 | 2023-12-06 10:31AM EDT | 175.00 | 91.00 | 85.80 | 88.00 | 0.00 | - | 1 | 52 | 0.00% |
| WING250117C00180000 | 2024-02-21 10:34AM EDT | 180.00 | 147.38 | 184.50 | 189.00 | 0.00 | - | 10 | 15 | 0.00% |
| WING250117C00185000 | 2023-09-06 10:42AM EDT | 185.00 | 20.90 | 35.50 | 36.90 | 0.00 | - | 3 | 3 | 0.00% |
| WING250117C00190000 | 2023-11-20 11:26AM EDT | 190.00 | 64.80 | 85.40 | 87.10 | 0.00 | - | 10 | 24 | 0.00% |
| WING250117C00195000 | 2024-04-19 11:59AM EDT | 195.00 | 168.30 | 197.50 | 202.30 | 0.00 | - | 1 | 10 | 77.34% |
| WING250117C00200000 | 2024-03-01 12:52PM EDT | 200.00 | 170.50 | 176.20 | 179.80 | 0.00 | - | 10 | 86 | 0.00% |
| WING250117C00210000 | 2024-01-05 1:57PM EDT | 210.00 | 63.70 | 96.60 | 98.30 | 0.00 | - | 2 | 21 | 0.00% |
| WING250117C00220000 | 2024-05-13 10:12AM EDT | 220.00 | 171.10 | 171.90 | 175.70 | 0.00 | - | 1 | 9 | 64.16% |
| WING250117C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 156.00 | 163.20 | 167.00 | 0.00 | - | 20 | 26 | 62.50% |
| WING250117C00240000 | 2024-03-06 11:56AM EDT | 240.00 | 141.79 | 129.60 | 132.00 | 0.00 | - | 1 | 43 | 0.00% |
| WING250117C00250000 | 2024-05-10 11:50AM EDT | 250.00 | 158.31 | 145.50 | 149.20 | 0.00 | - | 1 | 75 | 58.28% |
| WING250117C00260000 | 2024-03-18 10:39AM EDT | 260.00 | 102.39 | 123.50 | 126.90 | 0.00 | - | 10 | 38 | 36.21% |
| WING250117C00270000 | 2024-05-07 3:11PM EDT | 270.00 | 146.70 | 128.80 | 132.00 | 0.00 | - | 2 | 103 | 54.89% |
| WING250117C00280000 | 2024-05-13 12:37PM EDT | 280.00 | 121.71 | 121.50 | 123.70 | 0.00 | - | 2 | 346 | 53.87% |
| WING250117C00290000 | 2024-05-14 3:06PM EDT | 290.00 | 120.70 | 113.00 | 116.40 | 0.00 | - | 2 | 16 | 52.53% |
| WING250117C00300000 | 2024-05-14 3:06PM EDT | 300.00 | 113.20 | 105.60 | 108.40 | 0.00 | - | 2 | 81 | 51.25% |
| WING250117C00310000 | 2024-05-14 3:06PM EDT | 310.00 | 105.90 | 98.80 | 102.30 | 0.00 | - | 1 | 133 | 51.11% |
| WING250117C00320000 | 2024-03-20 12:06PM EDT | 320.00 | 70.10 | 74.50 | 76.40 | 0.00 | - | 2 | 97 | 32.40% |
| WING250117C00330000 | 2024-04-19 1:57PM EDT | 330.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| WING250117C00340000 | 2024-04-11 3:25PM EDT | 340.00 | 78.00 | 86.40 | 89.80 | 0.00 | - | 2 | 44 | 55.43% |
| WING250117C00350000 | 2024-05-01 2:57PM EDT | 350.00 | 81.60 | 72.00 | 74.70 | 0.00 | - | 1 | 59 | 48.06% |
| WING250117C00360000 | 2024-04-03 3:55PM EDT | 360.00 | 69.00 | 75.00 | 78.10 | 0.00 | - | 2 | 58 | 53.92% |
| WING250117C00370000 | 2024-05-20 9:56AM EDT | 370.00 | 66.20 | 62.00 | 63.60 | 0.00 | - | 23 | 140 | 46.88% |
| WING250117C00380000 | 2024-05-03 2:34PM EDT | 380.00 | 66.50 | 57.20 | 58.50 | 0.00 | - | 1 | 41 | 46.35% |
| WING250117C00390000 | 2024-05-16 1:29PM EDT | 390.00 | 60.20 | 52.50 | 53.80 | 0.00 | - | 1 | 50 | 45.94% |
| WING250117C00400000 | 2024-05-21 11:01AM EDT | 400.00 | 48.36 | 47.90 | 49.10 | -3.64 | -7.00% | 5 | 152 | 45.32% |
| WING250117C00410000 | 2024-05-09 10:39AM EDT | 410.00 | 54.30 | 43.80 | 45.00 | 0.00 | - | 2 | 128 | 44.98% |
| WING250117C00420000 | 2024-05-21 11:39AM EDT | 420.00 | 40.70 | 40.00 | 41.10 | -2.60 | -6.00% | 4 | 88 | 44.61% |
| WING250117C00430000 | 2024-05-17 11:31AM EDT | 430.00 | 39.70 | 36.50 | 37.60 | 0.00 | - | 6 | 69 | 44.36% |
| WING250117C00440000 | 2024-05-16 12:38PM EDT | 440.00 | 39.40 | 33.30 | 34.40 | 0.00 | - | 4 | 56 | 44.17% |
| WING250117C00450000 | 2024-05-17 11:20AM EDT | 450.00 | 33.40 | 30.10 | 31.30 | 0.00 | - | 1 | 97 | 43.87% |
| WING250117C00460000 | 2024-05-16 12:12PM EDT | 460.00 | 32.90 | 27.40 | 28.60 | 0.00 | - | 1 | 22 | 43.74% |
| WING250117C00470000 | 2024-05-01 11:18AM EDT | 470.00 | 23.67 | 24.80 | 26.10 | 0.00 | - | 1 | 10 | 43.60% |
| WING250117C00480000 | 2024-05-01 9:57AM EDT | 480.00 | 25.40 | 22.70 | 23.80 | 0.00 | - | 6 | 32 | 43.48% |
| WING250117C00490000 | 2024-05-16 1:29PM EDT | 490.00 | 25.50 | 20.50 | 21.60 | 0.00 | - | 1 | 7 | 43.28% |
| WING250117C00500000 | 2024-05-17 9:44AM EDT | 500.00 | 21.80 | 18.80 | 19.60 | 0.00 | - | 1 | 64 | 43.12% |
| WING250117C00520000 | 2024-05-17 2:22PM EDT | 520.00 | 17.20 | 15.30 | 16.20 | 0.00 | - | 11 | 27 | 42.92% |
| WING250117C00540000 | 2024-05-14 9:38AM EDT | 540.00 | 13.20 | 12.10 | 13.30 | 0.00 | - | 1 | 34 | 42.69% |
| WING250117C00560000 | 2024-05-20 10:39AM EDT | 560.00 | 11.65 | 10.40 | 10.90 | 0.00 | - | 1 | 128 | 42.50% |
| WING250117C00580000 | 2024-05-17 3:54PM EDT | 580.00 | 9.30 | 8.50 | 9.00 | 0.00 | - | 2 | 37 | 42.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 65 | 96.68% |
| WING250117P00065000 | 2024-04-10 11:30AM EDT | 65.00 | 0.33 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 93.31% |
| WING250117P00070000 | 2024-03-28 12:19PM EDT | 70.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 106 | 90.92% |
| WING250117P00075000 | 2023-09-01 12:03PM EDT | 75.00 | 3.10 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 114.84% |
| WING250117P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 83.84% |
| WING250117P00085000 | 2024-01-02 11:48AM EDT | 85.00 | 1.10 | 0.30 | 1.50 | 0.00 | - | 1 | 23 | 89.70% |
| WING250117P00090000 | 2024-02-09 3:10PM EDT | 90.00 | 1.36 | 0.10 | 2.25 | 0.00 | - | 1 | 58 | 90.06% |
| WING250117P00095000 | 2024-05-16 11:39AM EDT | 95.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 10 | 16 | 74.80% |
| WING250117P00100000 | 2024-05-01 10:15AM EDT | 100.00 | 0.91 | 0.10 | 0.90 | 0.00 | - | 2 | 119 | 73.73% |
| WING250117P00105000 | 2024-03-27 9:42AM EDT | 105.00 | 0.66 | 0.25 | 2.50 | 0.00 | - | 2 | 12 | 82.93% |
| WING250117P00110000 | 2024-04-10 11:44AM EDT | 110.00 | 0.89 | 0.25 | 1.10 | 0.00 | - | 45 | 411 | 71.66% |
| WING250117P00115000 | 2024-03-20 9:39AM EDT | 115.00 | 1.40 | 0.75 | 1.50 | 0.00 | - | 10 | 12 | 74.85% |
| WING250117P00120000 | 2024-05-16 9:30AM EDT | 120.00 | 0.20 | 0.05 | 2.75 | 0.00 | - | 2 | 11 | 75.02% |
| WING250117P00125000 | 2024-05-08 10:41AM EDT | 125.00 | 0.62 | 0.05 | 1.20 | 0.00 | - | 15 | 36 | 63.97% |
| WING250117P00130000 | 2024-04-19 11:27AM EDT | 130.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 1 | 34 | 63.18% |
| WING250117P00135000 | 2024-05-01 12:11PM EDT | 135.00 | 1.70 | 0.05 | 2.90 | 0.00 | - | 1 | 15 | 68.51% |
| WING250117P00140000 | 2024-05-08 1:07PM EDT | 140.00 | 0.99 | 0.15 | 1.80 | 0.00 | - | 1 | 28 | 61.88% |
| WING250117P00145000 | 2024-02-23 11:29AM EDT | 145.00 | 2.05 | 0.80 | 3.30 | 0.00 | - | 27 | 24 | 68.12% |
| WING250117P00150000 | 2024-05-14 10:49AM EDT | 150.00 | 0.75 | 0.40 | 1.50 | 0.00 | - | 1 | 234 | 57.69% |
| WING250117P00155000 | 2024-01-10 12:04PM EDT | 155.00 | 5.44 | 1.80 | 4.60 | 0.00 | - | 1 | 112 | 69.84% |
| WING250117P00160000 | 2024-02-22 3:36PM EDT | 160.00 | 2.70 | 1.05 | 3.90 | 0.00 | - | 3 | 34 | 64.14% |
| WING250117P00165000 | 2024-05-06 3:50PM EDT | 165.00 | 1.45 | 0.40 | 3.30 | 0.00 | - | 5 | 55 | 58.69% |
| WING250117P00170000 | 2024-05-07 9:31AM EDT | 170.00 | 1.70 | 0.85 | 2.85 | 0.00 | - | 1 | 131 | 56.82% |
| WING250117P00175000 | 2024-05-10 9:42AM EDT | 175.00 | 1.80 | 1.00 | 3.70 | 0.00 | - | 12 | 35 | 57.63% |
| WING250117P00180000 | 2024-05-15 10:55AM EDT | 180.00 | 1.82 | 1.50 | 3.00 | 0.00 | - | 22 | 63 | 55.30% |
| WING250117P00185000 | 2024-05-15 11:58AM EDT | 185.00 | 1.90 | 1.30 | 3.30 | 0.00 | - | 31 | 77 | 53.77% |
| WING250117P00190000 | 2024-05-15 11:58AM EDT | 190.00 | 2.10 | 1.60 | 3.50 | 0.00 | - | 4 | 96 | 53.15% |
| WING250117P00195000 | 2024-05-08 10:00AM EDT | 195.00 | 2.60 | 1.65 | 3.70 | 0.00 | - | 1 | 838 | 51.95% |
| WING250117P00200000 | 2024-05-20 12:17PM EDT | 200.00 | 2.80 | 1.40 | 4.50 | 0.00 | - | 1 | 991 | 51.33% |
| WING250117P00210000 | 2024-05-15 12:43PM EDT | 210.00 | 2.95 | 1.70 | 3.40 | 0.00 | - | 14 | 68 | 49.57% |
| WING250117P00220000 | 2024-05-16 11:07AM EDT | 220.00 | 3.30 | 2.15 | 4.40 | 0.00 | - | 53 | 141 | 49.30% |
| WING250117P00230000 | 2024-05-09 2:04PM EDT | 230.00 | 4.56 | 3.90 | 4.30 | 0.00 | - | 1 | 233 | 45.75% |
| WING250117P00240000 | 2024-05-17 1:26PM EDT | 240.00 | 4.95 | 4.70 | 5.30 | 0.00 | - | 2 | 66 | 45.05% |
| WING250117P00250000 | 2024-05-20 2:56PM EDT | 250.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 3 | 1,018 | 43.82% |
| WING250117P00260000 | 2024-04-30 3:17PM EDT | 260.00 | 11.30 | 7.00 | 7.50 | 0.00 | - | 5 | 19 | 43.12% |
| WING250117P00270000 | 2024-05-20 12:22PM EDT | 270.00 | 8.31 | 8.40 | 8.90 | 0.00 | - | 1 | 317 | 42.29% |
| WING250117P00280000 | 2024-05-03 11:21AM EDT | 280.00 | 12.80 | 10.10 | 10.60 | 0.00 | - | 1 | 294 | 41.64% |
| WING250117P00290000 | 2024-05-20 11:04AM EDT | 290.00 | 12.20 | 11.90 | 12.50 | 0.00 | - | 5 | 18 | 40.96% |
| WING250117P00300000 | 2024-05-14 2:47PM EDT | 300.00 | 15.63 | 14.20 | 14.70 | 0.00 | - | 89 | 147 | 40.36% |
| WING250117P00310000 | 2024-05-08 9:46AM EDT | 310.00 | 17.30 | 16.40 | 17.20 | 0.00 | - | 3 | 10 | 39.81% |
| WING250117P00320000 | 2024-05-13 3:12PM EDT | 320.00 | 21.90 | 19.10 | 19.90 | 0.00 | - | 1 | 50 | 39.18% |
| WING250117P00330000 | 2024-05-14 3:37PM EDT | 330.00 | 23.50 | 22.20 | 23.00 | 0.00 | - | 13 | 18 | 38.68% |
| WING250117P00340000 | 2024-05-14 12:38PM EDT | 340.00 | 26.50 | 25.60 | 26.40 | 0.00 | - | 1 | 257 | 38.17% |
| WING250117P00350000 | 2024-05-20 3:39PM EDT | 350.00 | 29.80 | 29.30 | 30.20 | 0.00 | - | 1 | 1,138 | 37.73% |
| WING250117P00360000 | 2024-05-10 1:45PM EDT | 360.00 | 35.40 | 33.20 | 34.30 | 0.00 | - | 1 | 579 | 37.28% |
| WING250117P00370000 | 2024-05-09 11:43AM EDT | 370.00 | 36.99 | 37.60 | 38.70 | 0.00 | - | 21 | 104 | 36.79% |
| WING250117P00380000 | 2024-05-21 11:06AM EDT | 380.00 | 43.10 | 42.30 | 43.50 | +1.25 | +2.99% | 4 | 107 | 36.37% |
| WING250117P00390000 | 2024-05-14 2:01PM EDT | 390.00 | 48.30 | 47.40 | 48.60 | 0.00 | - | 1 | 1,061 | 35.91% |
| WING250117P00400000 | 2024-05-21 11:01AM EDT | 400.00 | 53.70 | 52.70 | 54.00 | +0.50 | +0.94% | 10 | 84 | 35.43% |
| WING250117P00410000 | 2024-04-04 10:53AM EDT | 410.00 | 75.00 | 60.10 | 62.10 | 0.00 | - | 2 | 10 | 36.86% |
| WING250117P00420000 | 2024-04-17 2:54PM EDT | 420.00 | 88.60 | 63.20 | 66.00 | 0.00 | - | - | 1 | 34.64% |
| WING250117P00450000 | 2024-05-14 10:09AM EDT | 450.00 | 86.00 | 84.30 | 86.20 | 0.00 | - | 2 | 4 | 33.31% |
| WING250117P00480000 | 2024-03-25 12:04PM EDT | 480.00 | 125.00 | 128.00 | 131.50 | 0.00 | - | 1 | 1 | 51.11% |
| WING250117P00500000 | 2024-04-19 12:44PM EDT | 500.00 | 160.00 | 120.70 | 124.50 | 0.00 | - | 1 | 1 | 29.90% |
© 2024 Yahoo. All rights reserved.