Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING260116C00085000 | 2024-04-04 11:46AM EDT | 85.00 | 287.00 | 308.00 | 312.50 | 0.00 | - | 1 | 2 | 91.36% |
| WING260116C00190000 | 2023-11-06 10:41AM EDT | 190.00 | 67.20 | 94.20 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| WING260116C00200000 | 2023-11-27 4:57PM EDT | 200.00 | 86.00 | 97.00 | 100.40 | 0.00 | - | 1 | 1 | 0.00% |
| WING260116C00220000 | 2024-05-16 3:20PM EDT | 220.00 | 199.20 | 193.00 | 198.00 | 0.00 | - | 1 | 2 | 59.65% |
| WING260116C00230000 | 2023-11-24 1:11PM EDT | 230.00 | 66.30 | 78.40 | 81.90 | 0.00 | - | 1 | 1 | 0.00% |
| WING260116C00240000 | 2024-01-05 2:00PM EDT | 240.00 | 64.50 | 93.90 | 96.40 | 0.00 | - | 2 | 11 | 0.00% |
| WING260116C00250000 | 2024-02-16 3:10PM EDT | 250.00 | 119.09 | 140.00 | 144.00 | 0.00 | - | 30 | 12 | 29.86% |
| WING260116C00260000 | 2024-04-23 9:30AM EDT | 260.00 | 150.72 | 164.60 | 169.00 | 0.00 | - | 2 | 6 | 55.86% |
| WING260116C00270000 | 2024-03-19 10:13AM EDT | 270.00 | 114.00 | 140.00 | 144.00 | 0.00 | - | 1 | 12 | 43.13% |
| WING260116C00280000 | 2024-02-16 11:10AM EDT | 280.00 | 97.10 | 122.00 | 125.50 | 0.00 | - | 1 | 1 | 33.95% |
| WING260116C00290000 | 2023-11-03 1:08PM EDT | 290.00 | 28.30 | 43.50 | 46.80 | 0.00 | - | 50 | 50 | 0.00% |
| WING260116C00300000 | 2024-05-01 3:47PM EDT | 300.00 | 143.50 | 139.00 | 144.00 | 0.00 | - | 1 | 5 | 53.32% |
| WING260116C00310000 | 2024-03-11 10:00AM EDT | 310.00 | 100.00 | 118.00 | 122.30 | 0.00 | - | 1 | 2 | 44.42% |
| WING260116C00320000 | 2024-03-04 11:12AM EDT | 320.00 | 122.00 | 120.50 | 124.50 | 0.00 | - | 2 | 3 | 48.95% |
| WING260116C00340000 | 2024-04-26 3:54PM EDT | 340.00 | 123.56 | 116.50 | 121.50 | 0.00 | - | 2 | 3 | 51.23% |
| WING260116C00350000 | 2024-05-03 9:54AM EDT | 350.00 | 116.70 | 111.60 | 116.50 | 0.00 | - | 1 | 11 | 50.91% |
| WING260116C00360000 | 2024-05-06 2:38PM EDT | 360.00 | 118.51 | 107.00 | 111.50 | 0.00 | - | 2 | 4 | 50.58% |
| WING260116C00370000 | 2024-05-06 10:08AM EDT | 370.00 | 118.20 | 102.20 | 106.50 | 0.00 | - | 1 | 10 | 50.12% |
| WING260116C00380000 | 2024-05-13 3:41PM EDT | 380.00 | 95.60 | 97.50 | 102.00 | 0.00 | - | 2 | 5 | 50.95% |
| WING260116C00390000 | 2024-05-10 12:40PM EDT | 390.00 | 100.00 | 93.20 | 97.50 | 0.00 | - | 1 | 6 | 50.54% |
| WING260116C00400000 | 2024-05-08 12:31PM EDT | 400.00 | 99.08 | 89.30 | 93.50 | 0.00 | - | 1 | 12 | 50.33% |
| WING260116C00410000 | 2024-04-29 12:26PM EDT | 410.00 | 87.70 | 85.00 | 89.50 | -4.95 | -5.34% | 1 | 9 | 50.05% |
| WING260116C00420000 | 2024-05-07 1:50PM EDT | 420.00 | 93.55 | 81.10 | 85.50 | 0.00 | - | 3 | 3 | 49.70% |
| WING260116C00430000 | 2024-03-15 11:31AM EDT | 430.00 | 58.80 | 73.50 | 76.90 | 0.00 | - | - | 1 | 46.96% |
| WING260116C00440000 | 2024-04-12 12:50PM EDT | 440.00 | 71.60 | 77.50 | 81.10 | 0.00 | - | 1 | 2 | 50.64% |
| WING260116C00450000 | 2024-03-20 10:03AM EDT | 450.00 | 50.40 | 59.40 | 62.00 | 0.00 | - | 2 | 4 | 42.51% |
| WING260116C00470000 | 2024-05-14 9:39AM EDT | 470.00 | 64.00 | 64.00 | 68.50 | 0.00 | - | 1 | 5 | 48.56% |
| WING260116C00480000 | 2024-03-04 4:37PM EDT | 480.00 | 51.70 | 59.60 | 62.60 | 0.00 | - | 2 | 2 | 46.90% |
| WING260116C00490000 | 2024-05-13 3:41PM EDT | 490.00 | 57.07 | 58.70 | 61.90 | 0.00 | - | 1 | 4 | 47.80% |
| WING260116C00500000 | 2024-05-06 2:38PM EDT | 500.00 | 65.08 | 56.10 | 60.50 | 0.00 | - | 9 | 17 | 48.30% |
| WING260116C00520000 | 2024-05-16 9:49AM EDT | 520.00 | 55.10 | 50.50 | 55.00 | 0.00 | - | 1 | 10 | 47.79% |
| WING260116C00540000 | 2024-05-01 9:46AM EDT | 540.00 | 50.80 | 46.30 | 50.50 | 0.00 | - | 1 | 5 | 47.59% |
| WING260116C00560000 | 2024-05-10 3:13PM EDT | 560.00 | 46.40 | 41.50 | 46.00 | 0.00 | - | 1 | 8 | 47.21% |
| WING260116C00580000 | 2024-05-16 9:45AM EDT | 580.00 | 42.10 | 38.00 | 41.60 | 0.00 | - | 1 | 5 | 46.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING260116P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 1.59 | 1.00 | 2.50 | 0.00 | - | 15 | 29 | 63.37% |
| WING260116P00090000 | 2023-10-23 11:46AM EDT | 90.00 | 6.70 | 1.50 | 4.80 | 0.00 | - | - | 1 | 68.31% |
| WING260116P00100000 | 2024-03-08 11:16AM EDT | 100.00 | 2.00 | 1.25 | 4.10 | 0.00 | - | 2 | 3 | 61.47% |
| WING260116P00105000 | 2024-05-02 9:52AM EDT | 105.00 | 3.20 | 0.85 | 3.50 | 0.00 | - | 1 | 23 | 57.02% |
| WING260116P00110000 | 2024-03-14 12:39PM EDT | 110.00 | 3.30 | 3.10 | 4.30 | 0.00 | - | 2 | 2 | 61.32% |
| WING260116P00120000 | 2024-04-19 9:30AM EDT | 120.00 | 5.66 | 2.00 | 4.20 | 0.00 | - | 5 | 6 | 55.21% |
| WING260116P00125000 | 2023-11-07 1:27PM EDT | 125.00 | 11.10 | 6.10 | 8.60 | 0.00 | - | - | 1 | 65.38% |
| WING260116P00130000 | 2024-05-01 3:56PM EDT | 130.00 | 5.00 | 2.40 | 4.80 | 0.00 | - | 1 | 17 | 53.36% |
| WING260116P00135000 | 2023-10-09 3:00PM EDT | 135.00 | 19.50 | 12.50 | 14.50 | 0.00 | - | 1 | 1 | 73.30% |
| WING260116P00140000 | 2023-12-12 10:53AM EDT | 140.00 | 10.00 | 6.50 | 10.30 | 0.00 | - | 1 | 2 | 61.60% |
| WING260116P00150000 | 2024-05-17 10:08AM EDT | 150.00 | 4.60 | 2.05 | 7.00 | -2.30 | -33.33% | 1 | 77 | 55.08% |
| WING260116P00155000 | 2024-03-11 11:06AM EDT | 155.00 | 7.40 | 7.30 | 8.80 | 0.00 | - | 10 | 10 | 55.45% |
| WING260116P00160000 | 2024-04-11 2:37PM EDT | 160.00 | 8.30 | 3.50 | 8.00 | 0.00 | - | 6 | 23 | 53.68% |
| WING260116P00170000 | 2024-05-07 9:32AM EDT | 170.00 | 7.60 | 5.30 | 8.50 | 0.00 | - | 1 | 48 | 51.35% |
| WING260116P00175000 | 2024-05-07 12:37PM EDT | 175.00 | 8.50 | 6.40 | 9.50 | 0.00 | - | 1 | 13 | 51.45% |
| WING260116P00180000 | 2024-04-26 2:22PM EDT | 180.00 | 11.60 | 7.10 | 8.30 | 0.00 | - | 15 | 16 | 47.98% |
| WING260116P00185000 | 2024-04-12 1:30PM EDT | 185.00 | 12.20 | 8.20 | 8.90 | 0.00 | - | 10 | 18 | 47.48% |
| WING260116P00190000 | 2024-05-17 1:25PM EDT | 190.00 | 9.20 | 8.20 | 10.90 | +0.90 | +10.84% | 120 | 13 | 48.98% |
| WING260116P00195000 | 2024-04-22 1:30PM EDT | 195.00 | 15.00 | 8.70 | 12.00 | 0.00 | - | 2 | 2 | 49.01% |
| WING260116P00200000 | 2024-05-15 3:03PM EDT | 200.00 | 10.00 | 9.40 | 12.50 | 0.00 | - | 3 | 221 | 48.19% |
| WING260116P00210000 | 2024-05-16 10:37AM EDT | 210.00 | 11.00 | 10.90 | 12.70 | 0.00 | - | 5 | 96 | 45.59% |
| WING260116P00220000 | 2024-05-17 1:26PM EDT | 220.00 | 13.05 | 11.10 | 13.40 | -5.25 | -28.69% | 2 | 89 | 43.67% |
| WING260116P00230000 | 2024-05-13 2:06PM EDT | 230.00 | 16.90 | 14.20 | 17.50 | 0.00 | - | 8 | 55 | 45.31% |
| WING260116P00240000 | 2024-04-22 2:03PM EDT | 240.00 | 25.50 | 16.20 | 17.70 | 0.00 | - | 1 | 38 | 42.77% |
| WING260116P00250000 | 2024-05-17 10:08AM EDT | 250.00 | 19.10 | 18.30 | 21.70 | -0.70 | -3.54% | 2 | 137 | 43.72% |
| WING260116P00260000 | 2024-05-10 12:40PM EDT | 260.00 | 22.40 | 20.70 | 23.20 | 0.00 | - | 1 | 2 | 42.29% |
| WING260116P00270000 | 2024-05-15 10:47AM EDT | 270.00 | 24.70 | 23.20 | 25.40 | 0.00 | - | 3 | 6 | 41.37% |
| WING260116P00280000 | 2024-05-15 10:47AM EDT | 280.00 | 27.50 | 26.00 | 30.00 | 0.00 | - | 4 | 10 | 42.13% |
| WING260116P00290000 | 2024-05-15 10:47AM EDT | 290.00 | 30.30 | 28.80 | 31.40 | 0.00 | - | 19 | 23 | 40.42% |
| WING260116P00300000 | 2024-05-15 10:47AM EDT | 300.00 | 33.60 | 32.00 | 34.70 | 0.00 | - | 3 | 148 | 39.96% |
| WING260116P00310000 | 2024-04-25 9:45AM EDT | 310.00 | 46.90 | 35.30 | 39.40 | 0.00 | - | 1 | 12 | 40.27% |
| WING260116P00320000 | 2024-02-22 3:26PM EDT | 320.00 | 49.42 | 48.20 | 52.00 | 0.00 | - | 12 | 12 | 45.21% |
| WING260116P00330000 | 2024-04-17 9:38AM EDT | 330.00 | 54.60 | 43.20 | 47.00 | 0.00 | - | 1 | 24 | 39.34% |
| WING260116P00340000 | 2024-05-01 11:58AM EDT | 340.00 | 59.00 | 47.10 | 51.00 | 0.00 | - | 3 | 20 | 38.83% |
| WING260116P00350000 | 2024-05-14 3:37PM EDT | 350.00 | 54.21 | 51.40 | 55.50 | 0.00 | - | 14 | 38 | 38.50% |
| WING260116P00360000 | 2024-05-01 12:49PM EDT | 360.00 | 64.97 | 55.90 | 60.00 | 0.00 | - | 2 | 14 | 38.06% |
| WING260116P00370000 | 2024-05-01 1:24PM EDT | 370.00 | 71.60 | 60.50 | 64.50 | 0.00 | - | 17 | 28 | 37.52% |
| WING260116P00380000 | 2024-05-01 12:49PM EDT | 380.00 | 75.10 | 65.30 | 69.50 | 0.00 | - | 1 | 11 | 37.14% |
| WING260116P00390000 | 2024-05-17 2:43PM EDT | 390.00 | 71.85 | 70.40 | 75.00 | -0.35 | -0.48% | 1 | 3 | 36.93% |
| WING260116P00400000 | 2024-05-09 9:54AM EDT | 400.00 | 77.30 | 75.80 | 79.80 | 0.00 | - | 1 | 6 | 36.25% |
| WING260116P00410000 | 2024-05-14 2:02PM EDT | 410.00 | 84.00 | 81.50 | 85.50 | 0.00 | - | 1 | 1 | 35.95% |
| WING260116P00420000 | 2024-05-07 1:50PM EDT | 420.00 | 86.55 | 87.10 | 91.50 | 0.00 | - | 3 | 3 | 35.69% |
| WING260116P00450000 | 2024-05-17 2:43PM EDT | 450.00 | 107.15 | 105.20 | 110.00 | -24.05 | -18.33% | 1 | 3 | 34.63% |
| WING260116P00480000 | 2024-05-01 11:12AM EDT | 480.00 | 143.20 | 125.00 | 129.40 | 0.00 | - | - | 1 | 33.21% |
| WING260116P00520000 | 2024-05-03 9:36AM EDT | 520.00 | 161.70 | 153.50 | 158.50 | 0.00 | - | 8 | 8 | 31.74% |
| WING260116P00540000 | 2024-04-17 9:37AM EDT | 540.00 | 188.70 | 169.00 | 174.00 | 0.00 | - | - | 13 | 31.00% |
© 2024 Yahoo. All rights reserved.