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 | 2024-06-26 9:34AM EDT | 70.00 | 348.00 | 354.00 | 358.90 | 0.00 | - | 1 | 7 | 293.36% |
| WING240719C00075000 | 2024-06-26 9:34AM EDT | 75.00 | 343.00 | 349.00 | 353.90 | 0.00 | - | 23 | 24 | 282.03% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 282.50 | 287.00 | 0.00 | - | 13 | 3 | 0.00% |
| WING240719C00105000 | 2024-05-01 9:33AM EDT | 105.00 | 280.10 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| WING240719C00110000 | 2024-06-13 3:47PM EDT | 110.00 | 299.00 | 314.00 | 318.90 | 0.00 | - | 22 | 22 | 220.90% |
| 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 | 227.60 | 231.50 | 0.00 | - | 1 | 4 | 0.00% |
| WING240719C00145000 | 2024-05-01 9:33AM EDT | 145.00 | 241.30 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| WING240719C00150000 | 2024-06-24 12:19PM EDT | 150.00 | 260.37 | 274.50 | 279.10 | 0.00 | - | 200 | 54 | 193.65% |
| WING240719C00155000 | 2024-05-01 9:33AM EDT | 155.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| 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 | 223.90 | 228.00 | 0.00 | - | 1 | 7 | 0.00% |
| 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 | 2024-05-31 11:41AM EDT | 180.00 | 186.55 | 244.50 | 249.10 | 0.00 | - | 1 | 7 | 161.91% |
| WING240719C00185000 | 2024-05-31 9:33AM EDT | 185.00 | 204.20 | 239.50 | 243.90 | 0.00 | - | 10 | 31 | 153.03% |
| WING240719C00190000 | 2024-05-10 10:12AM EDT | 190.00 | 208.50 | 193.40 | 197.40 | 0.00 | - | 2 | 15 | 0.00% |
| WING240719C00195000 | 2024-05-16 3:20PM EDT | 195.00 | 197.70 | 203.00 | 207.20 | 0.00 | - | 1 | 8 | 0.00% |
| WING240719C00200000 | 2024-06-21 9:58AM EDT | 200.00 | 204.29 | 224.50 | 229.00 | 0.00 | - | 1 | 57 | 141.80% |
| WING240719C00210000 | 2024-05-01 11:12AM EDT | 210.00 | 158.20 | 158.50 | 162.30 | 0.00 | - | 2 | 16 | 0.00% |
| WING240719C00220000 | 2024-06-11 3:14PM EDT | 220.00 | 178.52 | 205.00 | 209.30 | 0.00 | - | 2 | 18 | 136.57% |
| WING240719C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 138.70 | 139.10 | 143.00 | 0.00 | - | 1 | 10 | 0.00% |
| WING240719C00240000 | 2024-06-24 12:19PM EDT | 240.00 | 170.97 | 185.00 | 189.20 | 0.00 | - | 200 | 221 | 119.39% |
| WING240719C00250000 | 2024-06-20 12:22PM EDT | 250.00 | 167.00 | 175.00 | 179.50 | 0.00 | - | 3 | 42 | 114.80% |
| WING240719C00260000 | 2024-06-18 12:37PM EDT | 260.00 | 165.64 | 165.00 | 169.30 | 0.00 | - | 2 | 109 | 105.52% |
| WING240719C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 92.50 | 125.60 | 129.10 | 0.00 | - | 6 | 24 | 0.00% |
| WING240719C00280000 | 2024-06-27 11:21AM EDT | 280.00 | 144.15 | 145.00 | 149.40 | +40.57 | +39.17% | 1 | 58 | 92.46% |
| WING240719C00290000 | 2024-06-13 10:40AM EDT | 290.00 | 118.98 | 135.00 | 139.30 | 0.00 | - | 4 | 66 | 84.96% |
| WING240719C00300000 | 2024-06-27 11:21AM EDT | 300.00 | 124.25 | 125.20 | 129.40 | +13.53 | +12.22% | 1 | 72 | 80.69% |
| WING240719C00310000 | 2024-06-04 1:49PM EDT | 310.00 | 68.90 | 115.50 | 119.70 | 0.00 | - | 1 | 27 | 77.88% |
| WING240719C00320000 | 2024-06-18 10:54AM EDT | 320.00 | 106.35 | 105.50 | 109.60 | 0.00 | - | 1 | 121 | 70.85% |
| WING240719C00330000 | 2024-06-12 2:57PM EDT | 330.00 | 82.30 | 95.50 | 99.60 | 0.00 | - | 4 | 108 | 64.51% |
| WING240719C00340000 | 2024-06-18 10:15AM EDT | 340.00 | 82.52 | 85.80 | 90.10 | 0.00 | - | 2 | 65 | 61.79% |
| WING240719C00350000 | 2024-06-27 12:56PM EDT | 350.00 | 75.53 | 76.00 | 80.10 | +10.83 | +16.74% | 10 | 74 | 56.15% |
| WING240719C00360000 | 2024-06-25 2:48PM EDT | 360.00 | 61.60 | 66.20 | 70.80 | 0.00 | - | 1 | 340 | 52.69% |
| WING240719C00370000 | 2024-06-25 2:38PM EDT | 370.00 | 53.00 | 57.20 | 61.00 | 0.00 | - | 1 | 264 | 58.06% |
| WING240719C00380000 | 2024-06-27 3:10PM EDT | 380.00 | 50.21 | 48.50 | 51.30 | +13.86 | +38.13% | 6 | 286 | 51.68% |
| WING240719C00390000 | 2024-06-27 3:36PM EDT | 390.00 | 41.50 | 39.70 | 42.60 | +11.85 | +39.97% | 7 | 209 | 48.41% |
| WING240719C00400000 | 2024-06-27 2:56PM EDT | 400.00 | 32.25 | 31.70 | 33.60 | +4.75 | +17.27% | 1 | 280 | 43.15% |
| WING240719C00410000 | 2024-06-27 3:36PM EDT | 410.00 | 26.00 | 24.50 | 26.30 | +2.86 | +12.36% | 8 | 299 | 41.46% |
| WING240719C00420000 | 2024-06-27 3:35PM EDT | 420.00 | 19.00 | 18.60 | 19.70 | +2.90 | +18.01% | 10 | 232 | 39.59% |
| WING240719C00430000 | 2024-06-27 3:56PM EDT | 430.00 | 13.40 | 13.60 | 14.40 | +1.80 | +15.52% | 24 | 187 | 38.70% |
| WING240719C00440000 | 2024-06-27 3:57PM EDT | 440.00 | 9.50 | 9.60 | 10.40 | +1.30 | +15.85% | 12 | 196 | 38.62% |
| WING240719C00450000 | 2024-06-27 3:36PM EDT | 450.00 | 7.00 | 6.40 | 8.70 | +1.30 | +22.81% | 36 | 231 | 42.37% |
| WING240719C00460000 | 2024-06-27 3:17PM EDT | 460.00 | 4.49 | 4.30 | 5.90 | +0.49 | +12.25% | 24 | 150 | 41.41% |
| WING240719C00470000 | 2024-06-27 3:23PM EDT | 470.00 | 2.95 | 2.80 | 4.30 | +0.50 | +20.41% | 16 | 91 | 42.22% |
| WING240719C00480000 | 2024-06-27 3:23PM EDT | 480.00 | 2.05 | 1.75 | 2.50 | +0.60 | +41.38% | 14 | 38 | 40.28% |
| WING240719C00490000 | 2024-06-27 9:30AM EDT | 490.00 | 1.05 | 1.05 | 1.75 | -0.06 | -5.41% | 7 | 51 | 41.05% |
| WING240719C00500000 | 2024-06-27 12:34PM EDT | 500.00 | 0.70 | 0.60 | 1.65 | 0.00 | - | 19 | 38 | 44.74% |
| WING240719C00510000 | 2024-06-27 2:59PM EDT | 510.00 | 0.50 | 0.30 | 2.55 | -1.00 | -66.67% | 1 | 7 | 54.25% |
| WING240719C00520000 | 2024-06-21 11:23AM EDT | 520.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 24 | 64 | 45.09% |
| WING240719C00540000 | 2024-05-28 10:23AM EDT | 540.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | 2 | 5 | 52.15% |
| WING240719C00560000 | 2024-06-18 2:32PM EDT | 560.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 52.25% |
| WING240719C00580000 | 2024-06-27 12:59PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 53 | 49.02% |
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 | 296.09% |
| WING240719P00075000 | 2023-11-14 12:20PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 310.55% |
| WING240719P00080000 | 2024-04-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 267.58% |
| WING240719P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 310.55% |
| WING240719P00095000 | 2023-11-20 4:26PM EDT | 95.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 343.99% |
| WING240719P00100000 | 2024-05-20 9:56AM EDT | 100.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 35 | 140 | 248.14% |
| WING240719P00105000 | 2023-12-01 1:50PM EDT | 105.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 5 | 22 | 289.06% |
| WING240719P00110000 | 2024-01-26 11:31AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 234.28% |
| WING240719P00115000 | 2024-05-20 9:42AM EDT | 115.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 23 | 91 | 245.31% |
| WING240719P00120000 | 2024-05-20 10:07AM EDT | 120.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 15 | 554 | 237.70% |
| WING240719P00125000 | 2023-12-13 11:44AM EDT | 125.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 2 | 74 | 231.54% |
| WING240719P00130000 | 2024-06-27 11:09AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 134 | 156.25% |
| WING240719P00135000 | 2024-05-28 10:28AM EDT | 135.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 216.60% |
| WING240719P00140000 | 2024-05-28 10:26AM EDT | 140.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 258 | 223.63% |
| WING240719P00145000 | 2024-05-28 10:27AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 63 | 203.91% |
| WING240719P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 50.00% |
| WING240719P00155000 | 2024-06-25 2:23PM EDT | 155.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 321 | 161.91% |
| WING240719P00160000 | 2024-05-20 10:07AM EDT | 160.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 27 | 44 | 186.38% |
| WING240719P00165000 | 2024-06-17 2:26PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 128 | 126.56% |
| WING240719P00170000 | 2024-06-17 2:26PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 122.66% |
| WING240719P00175000 | 2024-06-17 2:27PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 69 | 118.75% |
| WING240719P00180000 | 2024-06-17 2:26PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 114.84% |
| WING240719P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 42 | 149.41% |
| WING240719P00190000 | 2024-06-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 118 | 155.96% |
| WING240719P00195000 | 2024-06-24 11:32AM EDT | 195.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 104.69% |
| WING240719P00200000 | 2024-06-04 1:52PM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 194 | 135.35% |
| WING240719P00210000 | 2024-06-25 12:58PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 95 | 116 | 127.25% |
| WING240719P00220000 | 2024-06-27 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 104.69% |
| WING240719P00230000 | 2024-06-27 2:42PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 400 | 98.24% |
| WING240719P00240000 | 2024-06-27 2:40PM EDT | 240.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 163 | 98.44% |
| WING240719P00250000 | 2024-06-27 2:45PM EDT | 250.00 | 0.05 | 0.05 | 0.70 | -0.15 | -75.00% | 20 | 165 | 98.44% |
| WING240719P00260000 | 2024-06-05 1:28PM EDT | 260.00 | 1.87 | 0.00 | 0.75 | 0.00 | - | 2 | 109 | 91.89% |
| WING240719P00270000 | 2024-06-26 11:03AM EDT | 270.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 4 | 47 | 85.60% |
| WING240719P00280000 | 2024-06-24 10:29AM EDT | 280.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 135 | 80.96% |
| WING240719P00290000 | 2024-06-27 2:50PM EDT | 290.00 | 0.31 | 0.25 | 0.40 | -0.44 | -58.67% | 2 | 185 | 72.07% |
| WING240719P00300000 | 2024-06-27 12:57PM EDT | 300.00 | 0.31 | 0.25 | 0.75 | +0.08 | +34.78% | 2 | 870 | 70.85% |
| WING240719P00310000 | 2024-06-27 2:50PM EDT | 310.00 | 0.56 | 0.30 | 0.65 | +0.26 | +86.67% | 12 | 133 | 64.53% |
| WING240719P00320000 | 2024-06-25 3:35PM EDT | 320.00 | 0.48 | 0.20 | 0.70 | 0.00 | - | 3 | 77 | 58.40% |
| WING240719P00330000 | 2024-06-25 11:11AM EDT | 330.00 | 0.66 | 0.35 | 0.75 | 0.00 | - | 4 | 173 | 54.74% |
| WING240719P00340000 | 2024-06-27 12:25PM EDT | 340.00 | 0.59 | 0.40 | 0.65 | -0.15 | -20.27% | 5 | 234 | 50.71% |
| WING240719P00350000 | 2024-06-27 3:58PM EDT | 350.00 | 0.80 | 0.75 | 0.90 | -0.20 | -20.00% | 23 | 388 | 48.11% |
| WING240719P00360000 | 2024-06-27 3:09PM EDT | 360.00 | 1.10 | 0.20 | 1.10 | -0.35 | -24.14% | 10 | 363 | 44.26% |
| WING240719P00370000 | 2024-06-27 2:49PM EDT | 370.00 | 1.56 | 1.30 | 1.60 | -0.34 | -17.89% | 11 | 349 | 42.03% |
| WING240719P00380000 | 2024-06-27 3:47PM EDT | 380.00 | 2.10 | 1.90 | 2.35 | -0.85 | -28.81% | 132 | 285 | 39.95% |
| WING240719P00390000 | 2024-06-27 3:17PM EDT | 390.00 | 3.37 | 3.20 | 3.50 | -0.83 | -19.76% | 109 | 138 | 38.13% |
| WING240719P00400000 | 2024-06-27 3:56PM EDT | 400.00 | 5.26 | 4.50 | 5.20 | -1.74 | -24.86% | 97 | 264 | 36.48% |
| WING240719P00410000 | 2024-06-27 3:41PM EDT | 410.00 | 7.66 | 7.30 | 8.10 | -1.34 | -14.89% | 32 | 240 | 36.21% |
| WING240719P00420000 | 2024-06-27 3:01PM EDT | 420.00 | 11.60 | 10.90 | 11.60 | -1.90 | -14.07% | 50 | 97 | 35.00% |
| WING240719P00430000 | 2024-06-27 3:41PM EDT | 430.00 | 16.28 | 16.00 | 16.50 | -3.62 | -18.19% | 4 | 92 | 34.67% |
| WING240719P00440000 | 2024-06-27 10:26AM EDT | 440.00 | 23.00 | 21.60 | 22.60 | -3.40 | -12.88% | 3 | 19 | 34.66% |
| WING240719P00450000 | 2024-06-27 10:24AM EDT | 450.00 | 30.50 | 27.80 | 29.90 | -6.60 | -17.79% | 1 | 439 | 35.29% |
| WING240719P00470000 | 2024-06-26 9:31AM EDT | 470.00 | 52.50 | 43.60 | 47.30 | 0.00 | - | 1 | 5 | 39.37% |
| WING240719P00490000 | 2024-03-21 9:42AM EDT | 490.00 | 144.20 | 141.20 | 145.80 | 0.00 | - | - | 1 | 246.23% |
| WING240719P00500000 | 2024-06-25 3:46PM EDT | 500.00 | 79.50 | 72.10 | 76.00 | 0.00 | - | 2 | 5 | 48.13% |
| WING240719P00520000 | 2024-03-21 9:31AM EDT | 520.00 | 168.70 | 170.60 | 175.00 | 0.00 | - | - | 0 | 264.69% |
| WING240719P00540000 | 2024-05-09 10:14AM EDT | 540.00 | 149.40 | 153.50 | 158.30 | 0.00 | - | 1 | 0 | 187.41% |
| WING240719P00560000 | 2024-05-01 9:32AM EDT | 560.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING240719P00580000 | 2024-05-02 9:36AM EDT | 580.00 | 193.70 | 209.00 | 213.90 | 0.00 | - | - | 0 | 247.36% |
© 2024 Yahoo. All rights reserved.