Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,298.87 -1,255.28 (-2.04%) CMC Crypto 200
1,257.26 -26.57 (-2.07%)
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 | 350.00 | 354.90 | 0.00 | - | 1 | 7 | 407.18% |
| WING240719C00075000 | 2024-06-26 9:34AM EDT | 75.00 | 343.00 | 345.10 | 350.00 | 0.00 | - | 23 | 24 | 394.58% |
| 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 | 310.20 | 315.00 | 0.00 | - | 22 | 22 | 308.55% |
| 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 | 270.20 | 274.90 | 0.00 | - | 200 | 54 | 239.26% |
| 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 | 240.40 | 245.00 | 0.00 | - | 1 | 7 | 118.75% |
| WING240719C00185000 | 2024-05-31 9:33AM EDT | 185.00 | 204.20 | 235.90 | 239.80 | 0.00 | - | 10 | 31 | 135.16% |
| 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 | 220.80 | 224.60 | 0.00 | - | 1 | 57 | 104.69% |
| 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 | 200.90 | 204.70 | 0.00 | - | 2 | 18 | 104.79% |
| 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 | 181.00 | 184.90 | 0.00 | - | 200 | 221 | 100.39% |
| WING240719C00250000 | 2024-06-20 12:22PM EDT | 250.00 | 167.00 | 170.80 | 174.90 | 0.00 | - | 3 | 42 | 88.87% |
| WING240719C00260000 | 2024-06-18 12:37PM EDT | 260.00 | 165.64 | 161.10 | 164.90 | 0.00 | - | 2 | 109 | 89.36% |
| 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 | 141.20 | 145.00 | 0.00 | - | 1 | 58 | 79.98% |
| WING240719C00290000 | 2024-06-13 10:40AM EDT | 290.00 | 118.98 | 131.50 | 135.00 | 0.00 | - | 4 | 66 | 77.34% |
| WING240719C00300000 | 2024-06-27 11:21AM EDT | 300.00 | 124.25 | 121.20 | 125.20 | 0.00 | - | 1 | 73 | 70.26% |
| WING240719C00310000 | 2024-06-04 1:49PM EDT | 310.00 | 68.90 | 112.00 | 115.30 | 0.00 | - | 1 | 27 | 71.53% |
| WING240719C00320000 | 2024-06-18 10:54AM EDT | 320.00 | 106.35 | 101.30 | 105.20 | 0.00 | - | 1 | 121 | 59.55% |
| WING240719C00330000 | 2024-06-12 2:57PM EDT | 330.00 | 82.30 | 91.80 | 95.50 | 0.00 | - | 4 | 108 | 59.25% |
| WING240719C00340000 | 2024-06-18 10:15AM EDT | 340.00 | 82.52 | 81.90 | 86.00 | 0.00 | - | 2 | 65 | 56.27% |
| WING240719C00350000 | 2024-06-28 3:31PM EDT | 350.00 | 73.40 | 72.10 | 76.00 | -2.13 | -2.82% | 11 | 84 | 51.00% |
| WING240719C00360000 | 2024-06-25 2:48PM EDT | 360.00 | 61.60 | 63.00 | 66.20 | 0.00 | - | 1 | 340 | 57.65% |
| WING240719C00370000 | 2024-06-25 2:38PM EDT | 370.00 | 53.00 | 53.60 | 56.70 | 0.00 | - | 1 | 264 | 52.73% |
| WING240719C00380000 | 2024-06-28 2:37PM EDT | 380.00 | 46.64 | 44.30 | 46.80 | -3.57 | -7.11% | 2 | 285 | 45.75% |
| WING240719C00390000 | 2024-06-28 10:25AM EDT | 390.00 | 39.60 | 35.90 | 37.80 | -1.90 | -4.58% | 2 | 208 | 41.76% |
| WING240719C00400000 | 2024-06-27 2:56PM EDT | 400.00 | 29.16 | 28.10 | 29.90 | -3.09 | -9.58% | 6 | 280 | 39.97% |
| WING240719C00410000 | 2024-06-27 3:36PM EDT | 410.00 | 22.10 | 21.60 | 22.50 | -3.90 | -15.00% | 4 | 298 | 37.65% |
| WING240719C00420000 | 2024-06-28 3:34PM EDT | 420.00 | 14.95 | 15.70 | 16.50 | -4.05 | -21.32% | 13 | 230 | 36.68% |
| WING240719C00430000 | 2024-06-28 3:36PM EDT | 430.00 | 10.90 | 11.00 | 11.80 | -2.50 | -18.66% | 29 | 188 | 36.38% |
| WING240719C00440000 | 2024-06-28 3:20PM EDT | 440.00 | 8.35 | 7.30 | 8.20 | -1.15 | -12.11% | 43 | 199 | 36.32% |
| WING240719C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 5.11 | 4.80 | 5.40 | -1.89 | -27.00% | 13 | 252 | 35.94% |
| WING240719C00460000 | 2024-06-28 3:38PM EDT | 460.00 | 3.36 | 3.10 | 3.60 | -1.13 | -25.17% | 11 | 170 | 36.32% |
| WING240719C00470000 | 2024-06-28 10:23AM EDT | 470.00 | 2.84 | 0.85 | 2.30 | -0.11 | -3.73% | 1 | 94 | 36.45% |
| WING240719C00480000 | 2024-06-28 3:31PM EDT | 480.00 | 1.40 | 1.25 | 1.65 | -0.65 | -31.71% | 16 | 52 | 37.90% |
| WING240719C00490000 | 2024-06-28 3:59PM EDT | 490.00 | 0.90 | 0.10 | 1.80 | -0.15 | -14.29% | 3 | 52 | 43.25% |
| WING240719C00500000 | 2024-06-27 12:34PM EDT | 500.00 | 0.70 | 0.25 | 1.10 | 0.00 | - | 19 | 35 | 42.60% |
| WING240719C00510000 | 2024-06-27 2:59PM EDT | 510.00 | 0.50 | 0.15 | 1.75 | 0.00 | - | 1 | 8 | 51.33% |
| WING240719C00520000 | 2024-06-21 11:23AM EDT | 520.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 24 | 64 | 49.24% |
| WING240719C00540000 | 2024-06-28 1:49PM EDT | 540.00 | 0.21 | 0.00 | 0.40 | -0.08 | -27.59% | 1 | 5 | 48.27% |
| WING240719C00560000 | 2024-06-18 2:32PM EDT | 560.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 59.06% |
| WING240719C00580000 | 2024-06-27 12:59PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 50.29% |
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 | 295.12% |
| WING240719P00075000 | 2023-11-14 12:20PM EDT | 75.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 309.38% |
| WING240719P00080000 | 2024-04-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 266.41% |
| WING240719P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 309.28% |
| WING240719P00095000 | 2023-11-20 4:26PM EDT | 95.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 342.68% |
| WING240719P00100000 | 2024-05-20 9:56AM EDT | 100.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 35 | 140 | 247.07% |
| WING240719P00105000 | 2023-12-01 1:50PM EDT | 105.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 5 | 22 | 287.79% |
| WING240719P00110000 | 2024-01-26 11:31AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 233.20% |
| WING240719P00115000 | 2024-05-20 9:42AM EDT | 115.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 23 | 91 | 244.14% |
| WING240719P00120000 | 2024-05-20 10:07AM EDT | 120.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 15 | 554 | 236.52% |
| WING240719P00125000 | 2023-12-13 11:44AM EDT | 125.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 2 | 74 | 230.37% |
| 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 | 215.33% |
| WING240719P00140000 | 2024-05-28 10:26AM EDT | 140.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 258 | 222.31% |
| WING240719P00145000 | 2024-05-28 10:27AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 63 | 202.64% |
| WING240719P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 50.00% |
| WING240719P00155000 | 2024-06-28 3:35PM EDT | 155.00 | 0.36 | 0.00 | 0.85 | -0.02 | -5.26% | 1 | 321 | 179.00% |
| WING240719P00160000 | 2024-05-20 10:07AM EDT | 160.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 27 | 44 | 185.16% |
| WING240719P00165000 | 2024-06-17 2:26PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 128 | 125.00% |
| WING240719P00170000 | 2024-06-17 2:26PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 121.88% |
| WING240719P00175000 | 2024-06-17 2:27PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 69 | 117.97% |
| WING240719P00180000 | 2024-06-17 2:26PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 114.06% |
| WING240719P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 42 | 148.14% |
| WING240719P00190000 | 2024-06-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 118 | 154.64% |
| WING240719P00195000 | 2024-06-24 11:32AM EDT | 195.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 103.91% |
| WING240719P00200000 | 2024-06-04 1:52PM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 194 | 134.08% |
| WING240719P00210000 | 2024-06-25 12:58PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 116 | 94.53% |
| WING240719P00220000 | 2024-06-27 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 88.28% |
| WING240719P00230000 | 2024-06-28 10:18AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 82.81% |
| WING240719P00240000 | 2024-06-28 10:23AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 169 | 77.34% |
| WING240719P00250000 | 2024-06-28 10:21AM EDT | 250.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 3 | 165 | 105.86% |
| WING240719P00260000 | 2024-06-05 1:28PM EDT | 260.00 | 1.87 | 0.00 | 1.40 | 0.00 | - | 2 | 109 | 99.41% |
| WING240719P00270000 | 2024-06-26 11:03AM EDT | 270.00 | 0.20 | 0.05 | 2.00 | 0.00 | - | 4 | 47 | 98.71% |
| WING240719P00280000 | 2024-06-24 10:29AM EDT | 280.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 3 | 135 | 86.96% |
| WING240719P00290000 | 2024-06-28 3:35PM EDT | 290.00 | 0.53 | 0.10 | 0.85 | +0.22 | +70.97% | 1 | 184 | 74.85% |
| WING240719P00300000 | 2024-06-28 3:35PM EDT | 300.00 | 0.30 | 0.15 | 0.85 | -0.01 | -3.23% | 5 | 869 | 69.43% |
| WING240719P00310000 | 2024-06-28 11:17AM EDT | 310.00 | 0.35 | 0.35 | 0.85 | -0.21 | -37.50% | 4 | 134 | 65.55% |
| WING240719P00320000 | 2024-06-25 3:35PM EDT | 320.00 | 0.48 | 0.20 | 0.90 | 0.00 | - | 3 | 77 | 58.89% |
| WING240719P00330000 | 2024-06-25 11:11AM EDT | 330.00 | 0.66 | 0.25 | 1.55 | 0.00 | - | 4 | 173 | 58.20% |
| WING240719P00340000 | 2024-06-28 1:46PM EDT | 340.00 | 0.61 | 0.40 | 0.95 | +0.02 | +3.39% | 4 | 232 | 52.86% |
| WING240719P00350000 | 2024-06-28 3:26PM EDT | 350.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 39 | 397 | 47.51% |
| WING240719P00360000 | 2024-06-28 3:35PM EDT | 360.00 | 1.17 | 1.00 | 1.30 | +0.07 | +6.36% | 30 | 363 | 44.19% |
| WING240719P00370000 | 2024-06-28 3:33PM EDT | 370.00 | 1.60 | 1.50 | 1.60 | +0.04 | +2.56% | 80 | 354 | 40.20% |
| WING240719P00380000 | 2024-06-28 3:33PM EDT | 380.00 | 2.50 | 2.20 | 2.50 | +0.40 | +19.05% | 18 | 351 | 38.65% |
| WING240719P00390000 | 2024-06-28 2:48PM EDT | 390.00 | 3.44 | 3.40 | 3.80 | +0.07 | +2.08% | 15 | 184 | 36.99% |
| WING240719P00400000 | 2024-06-28 3:33PM EDT | 400.00 | 5.50 | 5.30 | 5.80 | +0.24 | +4.56% | 31 | 285 | 35.71% |
| WING240719P00410000 | 2024-06-28 3:59PM EDT | 410.00 | 8.46 | 8.20 | 9.10 | +0.80 | +10.44% | 28 | 254 | 35.73% |
| WING240719P00420000 | 2024-06-28 3:46PM EDT | 420.00 | 12.60 | 12.20 | 12.70 | +1.00 | +8.62% | 123 | 130 | 33.91% |
| WING240719P00430000 | 2024-06-28 3:33PM EDT | 430.00 | 17.80 | 17.40 | 18.20 | +1.52 | +9.34% | 29 | 92 | 34.09% |
| WING240719P00440000 | 2024-06-28 10:25AM EDT | 440.00 | 24.20 | 23.80 | 24.80 | +1.20 | +5.22% | 8 | 18 | 34.37% |
| WING240719P00450000 | 2024-06-28 3:21PM EDT | 450.00 | 30.70 | 31.10 | 33.90 | +0.20 | +0.66% | 1 | 440 | 39.37% |
| WING240719P00470000 | 2024-06-26 9:31AM EDT | 470.00 | 52.50 | 47.10 | 50.50 | 0.00 | - | 1 | 5 | 40.20% |
| WING240719P00490000 | 2024-03-21 9:42AM EDT | 490.00 | 144.20 | 141.20 | 145.80 | 0.00 | - | - | 1 | 242.15% |
| WING240719P00500000 | 2024-06-28 3:31PM EDT | 500.00 | 79.00 | 76.20 | 79.30 | -0.50 | -0.63% | 2 | 5 | 48.55% |
| WING240719P00520000 | 2024-03-21 9:31AM EDT | 520.00 | 168.70 | 170.60 | 175.00 | 0.00 | - | - | 0 | 260.43% |
| WING240719P00540000 | 2024-05-09 10:14AM EDT | 540.00 | 149.40 | 153.50 | 158.30 | 0.00 | - | 1 | 0 | 181.85% |
| 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 | 242.21% |
© 2024 Yahoo. All rights reserved.