Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117C00060000 | 2024-06-25 9:40AM EDT | 60.00 | 355.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WING250117C00065000 | 2024-06-12 9:30AM EDT | 65.00 | 337.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING250117C00070000 | 2024-06-28 9:40AM EDT | 70.00 | 362.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00075000 | 2024-06-28 9:40AM EDT | 75.00 | 357.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 153.00 | 157.50 | 0.00 | - | 11 | 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 | 265.00 | 269.50 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00110000 | 2023-11-01 9:32AM EDT | 110.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 289.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING250117C00120000 | 2024-06-03 12:12PM EDT | 120.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| WING250117C00135000 | 2023-11-29 10:34AM EDT | 135.00 | 115.50 | 130.50 | 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 | 110.00 | 113.40 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00150000 | 2023-09-27 12:24PM EDT | 150.00 | 54.89 | 53.80 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING250117C00155000 | 2023-12-05 4:42PM EDT | 155.00 | 103.31 | 101.90 | 105.30 | 0.00 | - | 3 | 13 | 0.00% |
| WING250117C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| WING250117C00165000 | 2024-06-17 3:55PM EDT | 165.00 | 257.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WING250117C00170000 | 2024-05-01 9:38AM EDT | 170.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| WING250117C00175000 | 2023-12-06 10:31AM EDT | 175.00 | 91.00 | 86.20 | 90.00 | 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 | 86.00 | 88.90 | 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 | 0.00% |
| WING250117C00200000 | 2024-03-01 12:52PM EDT | 200.00 | 170.50 | 176.00 | 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 | 2024-06-05 9:38AM EDT | 220.00 | 172.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00230000 | 2024-06-03 2:46PM EDT | 230.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WING250117C00240000 | 2024-06-20 12:22PM EDT | 240.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WING250117C00250000 | 2024-06-28 10:27AM EDT | 250.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WING250117C00260000 | 2024-06-20 12:22PM EDT | 260.00 | 168.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WING250117C00270000 | 2024-06-20 12:23PM EDT | 270.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WING250117C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 164.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WING250117C00290000 | 2024-05-14 3:06PM EDT | 290.00 | 120.70 | 133.70 | 136.30 | 0.00 | - | 2 | 16 | 31.15% |
| WING250117C00300000 | 2024-07-01 9:41AM EDT | 300.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WING250117C00310000 | 2024-06-18 3:34PM EDT | 310.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00320000 | 2024-03-20 12:06PM EDT | 320.00 | 70.10 | 74.50 | 76.40 | 0.00 | - | 2 | 97 | 0.00% |
| WING250117C00330000 | 2024-06-06 11:32AM EDT | 330.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00340000 | 2024-06-20 1:03PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00350000 | 2024-06-04 2:17PM EDT | 350.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WING250117C00360000 | 2024-04-03 3:55PM EDT | 360.00 | 69.00 | 75.00 | 78.10 | 0.00 | - | 2 | 58 | 32.22% |
| WING250117C00370000 | 2024-07-01 12:59PM EDT | 370.00 | 88.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WING250117C00380000 | 2024-05-31 12:32PM EDT | 380.00 | 48.30 | 80.50 | 82.30 | 0.00 | - | 5 | 37 | 48.47% |
| WING250117C00390000 | 2024-06-25 3:18PM EDT | 390.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00400000 | 2024-06-25 3:52PM EDT | 400.00 | 69.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00410000 | 2024-06-28 9:46AM EDT | 410.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WING250117C00420000 | 2024-06-27 3:35PM EDT | 420.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WING250117C00430000 | 2024-06-18 12:29PM EDT | 430.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| WING250117C00440000 | 2024-06-20 1:30PM EDT | 440.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| WING250117C00450000 | 2024-06-21 2:05PM EDT | 450.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WING250117C00460000 | 2024-07-01 12:38PM EDT | 460.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WING250117C00470000 | 2024-06-17 3:52PM EDT | 470.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING250117C00480000 | 2024-06-18 1:05PM EDT | 480.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| WING250117C00490000 | 2024-06-05 1:33PM EDT | 490.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING250117C00500000 | 2024-07-01 9:42AM EDT | 500.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WING250117C00520000 | 2024-06-27 3:48PM EDT | 520.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WING250117C00540000 | 2024-06-25 11:39AM EDT | 540.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WING250117C00560000 | 2024-06-27 3:48PM EDT | 560.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WING250117C00580000 | 2024-06-17 3:48PM EDT | 580.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WING250117C00600000 | 2024-07-01 9:42AM EDT | 600.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 66 | 113.67% |
| WING250117P00065000 | 2024-04-10 11:30AM EDT | 65.00 | 0.33 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 107.28% |
| WING250117P00070000 | 2024-06-24 10:20AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WING250117P00075000 | 2023-09-01 12:03PM EDT | 75.00 | 3.10 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 131.74% |
| WING250117P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 88.57% |
| WING250117P00085000 | 2024-01-02 11:48AM EDT | 85.00 | 1.10 | 0.30 | 1.50 | 0.00 | - | 1 | 23 | 103.69% |
| WING250117P00090000 | 2024-02-09 3:10PM EDT | 90.00 | 1.36 | 0.10 | 2.25 | 0.00 | - | 1 | 58 | 104.25% |
| WING250117P00095000 | 2024-05-16 11:39AM EDT | 95.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 10 | 16 | 87.11% |
| WING250117P00100000 | 2024-06-05 2:18PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WING250117P00105000 | 2024-03-27 9:42AM EDT | 105.00 | 0.66 | 0.25 | 2.50 | 0.00 | - | 2 | 12 | 96.56% |
| WING250117P00110000 | 2024-04-10 11:44AM EDT | 110.00 | 0.89 | 0.25 | 1.10 | 0.00 | - | 45 | 411 | 83.86% |
| WING250117P00115000 | 2024-03-20 9:39AM EDT | 115.00 | 1.40 | 0.75 | 1.50 | 0.00 | - | 10 | 12 | 87.62% |
| WING250117P00120000 | 2024-05-16 9:30AM EDT | 120.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 11 | 82.72% |
| WING250117P00125000 | 2024-05-31 3:06PM EDT | 125.00 | 0.83 | 0.20 | 1.00 | 0.00 | - | 15 | 33 | 74.98% |
| WING250117P00130000 | 2024-06-10 9:30AM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00135000 | 2024-06-10 9:45AM EDT | 135.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WING250117P00140000 | 2024-06-28 10:09AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00145000 | 2024-02-23 11:29AM EDT | 145.00 | 2.05 | 0.80 | 3.30 | 0.00 | - | 27 | 24 | 80.69% |
| WING250117P00150000 | 2024-05-14 10:49AM EDT | 150.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 234 | 67.07% |
| WING250117P00155000 | 2024-01-10 12:04PM EDT | 155.00 | 5.44 | 1.80 | 4.60 | 0.00 | - | 1 | 112 | 82.92% |
| WING250117P00160000 | 2024-06-12 10:08AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WING250117P00165000 | 2024-06-12 10:14AM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WING250117P00170000 | 2024-05-07 9:31AM EDT | 170.00 | 1.70 | 0.10 | 2.85 | 0.00 | - | 1 | 131 | 65.67% |
| WING250117P00175000 | 2024-06-18 11:41AM EDT | 175.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00180000 | 2024-06-20 9:31AM EDT | 180.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WING250117P00185000 | 2024-05-15 11:58AM EDT | 185.00 | 1.90 | 0.70 | 2.95 | 0.00 | - | 31 | 77 | 62.45% |
| WING250117P00190000 | 2024-05-15 11:58AM EDT | 190.00 | 2.10 | 0.75 | 3.10 | 0.00 | - | 4 | 96 | 61.26% |
| WING250117P00195000 | 2024-06-28 9:49AM EDT | 195.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00200000 | 2024-07-01 10:20AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00210000 | 2024-06-28 9:37AM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING250117P00220000 | 2024-06-17 9:42AM EDT | 220.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WING250117P00230000 | 2024-06-28 9:37AM EDT | 230.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING250117P00240000 | 2024-06-27 9:34AM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WING250117P00250000 | 2024-06-24 12:29PM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WING250117P00260000 | 2024-06-10 12:48PM EDT | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WING250117P00270000 | 2024-06-21 2:05PM EDT | 270.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| WING250117P00280000 | 2024-06-21 10:16AM EDT | 280.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| WING250117P00290000 | 2024-07-01 11:41AM EDT | 290.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WING250117P00300000 | 2024-07-01 9:30AM EDT | 300.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING250117P00310000 | 2024-07-01 9:30AM EDT | 310.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WING250117P00320000 | 2024-07-01 9:30AM EDT | 320.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WING250117P00330000 | 2024-06-27 3:48PM EDT | 330.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WING250117P00340000 | 2024-06-28 3:52PM EDT | 340.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| WING250117P00350000 | 2024-06-28 11:58AM EDT | 350.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WING250117P00360000 | 2024-06-27 3:48PM EDT | 360.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WING250117P00370000 | 2024-07-01 9:30AM EDT | 370.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING250117P00380000 | 2024-07-01 9:30AM EDT | 380.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING250117P00390000 | 2024-07-01 3:54PM EDT | 390.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| WING250117P00400000 | 2024-07-01 3:55PM EDT | 400.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WING250117P00410000 | 2024-07-01 11:30AM EDT | 410.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| WING250117P00420000 | 2024-06-20 2:57PM EDT | 420.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WING250117P00440000 | 2024-06-24 12:32PM EDT | 440.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING250117P00450000 | 2024-06-27 10:34AM EDT | 450.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117P00460000 | 2024-06-13 10:29AM EDT | 460.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WING250117P00470000 | 2024-06-28 9:30AM EDT | 470.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117P00480000 | 2024-03-25 12:04PM EDT | 480.00 | 125.00 | 128.00 | 131.50 | 0.00 | - | 1 | 1 | 75.67% |
| WING250117P00500000 | 2024-05-30 1:13PM EDT | 500.00 | 121.50 | 94.70 | 98.00 | 0.00 | - | 1 | 2 | 38.20% |
© 2024 Yahoo. All rights reserved.