Singapore markets closed

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.71-2.36 (-1.36%)
At close: 04:00PM EDT
171.24 -0.47 (-0.27%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXRH240920C001100002024-06-17 9:30AM EDT110.0059.4060.6064.800.00-2159.08%
TXRH240920C001150002024-01-25 10:30AM EDT115.0014.9035.3039.000.00-110.00%
TXRH240920C001200002024-01-30 2:48PM EDT120.0014.5932.4034.500.00--20.00%
TXRH240920C001250002024-04-22 1:58PM EDT125.0031.600.000.000.00-200.00%
TXRH240920C001300002024-06-11 1:09PM EDT130.0039.8541.1045.300.00-1858.50%
TXRH240920C001350002024-06-25 10:34AM EDT135.0039.4036.5040.500.00-1253.94%
TXRH240920C001400002024-06-03 9:38AM EDT140.0033.9331.6036.100.00-11551.26%
TXRH240920C001450002024-06-25 1:32PM EDT145.0029.7027.2031.000.00-41545.12%
TXRH240920C001500002024-06-20 9:40AM EDT150.0023.7022.8026.000.00-22639.48%
TXRH240920C001550002024-06-26 12:46PM EDT155.0020.3020.2021.100.00-116234.21%
TXRH240920C001600002024-06-26 1:49PM EDT160.0016.5016.4018.600.00-104237.12%
TXRH240920C001650002024-06-28 3:40PM EDT165.0012.8012.9013.60-2.15-14.38%123530.52%
TXRH240920C001700002024-06-26 1:49PM EDT170.0010.2010.0010.60+0.30+3.03%293029.57%
TXRH240920C001750002024-06-27 3:59PM EDT175.009.007.408.000.00-111228.65%
TXRH240920C001800002024-06-24 1:16PM EDT180.007.005.306.00+1.90+37.25%327128.32%
TXRH240920C001850002024-06-27 12:45PM EDT185.004.302.404.100.00-1229927.02%
TXRH240920C001900002024-06-28 11:32AM EDT190.003.171.652.90-0.23-6.76%214226.83%
TXRH240920C001950002024-06-13 9:30AM EDT195.001.801.652.200.00-2127.56%
TXRH240920C002000002024-06-27 3:50PM EDT200.001.651.051.500.00-18327.34%
TXRH240920C002100002024-06-24 2:09PM EDT210.000.650.302.600.00-21639.01%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXRH240920P000900002024-01-24 11:47AM EDT90.000.800.052.250.00--283.69%
TXRH240920P000950002024-05-13 10:08AM EDT95.000.150.002.150.00-11176.51%
TXRH240920P001000002024-05-31 3:25PM EDT100.000.230.002.150.00-3470.83%
TXRH240920P001050002024-02-07 10:58AM EDT105.001.850.753.000.00--174.49%
TXRH240920P001100002024-02-22 1:30PM EDT110.000.980.550.850.00-111655.01%
TXRH240920P001150002024-03-21 3:48PM EDT115.000.911.001.300.00-15456.03%
TXRH240920P001200002024-03-12 12:38PM EDT120.001.351.101.700.00-1253.61%
TXRH240920P001250002024-05-01 1:40PM EDT125.001.400.004.800.00-12256.54%
TXRH240920P001300002024-05-24 12:46PM EDT130.000.540.001.500.00-3744.76%
TXRH240920P001350002024-06-28 9:30AM EDT135.000.500.450.70-0.02-3.85%12133.08%
TXRH240920P001400002024-06-20 2:29PM EDT140.001.100.650.950.00-16231.28%
TXRH240920P001450002024-06-27 12:40PM EDT145.001.111.001.350.00-115829.90%
TXRH240920P001500002024-06-26 12:41PM EDT150.001.851.252.000.00-525129.04%
TXRH240920P001550002024-06-27 12:01PM EDT155.002.352.252.700.00-54527.36%
TXRH240920P001600002024-06-26 3:43PM EDT160.003.602.403.70-0.10-2.70%59225.93%
TXRH240920P001650002024-06-25 11:48AM EDT165.005.004.905.300.00-4418125.40%
TXRH240920P001700002024-06-28 11:14AM EDT170.006.206.807.20+0.10+1.64%714724.42%
TXRH240920P001750002024-06-27 12:34PM EDT175.009.009.209.700.00-38323.83%
TXRH240920P001800002024-06-28 11:40AM EDT180.0011.4410.3012.70-1.76-13.33%2123.27%
TXRH240920P001850002024-06-07 3:49PM EDT185.0018.6014.9017.500.00-13727.41%