U.S. markets close in 3 hours 40 minutes

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.09+1.40 (+1.42%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXRH210521C000700002021-03-31 2:14PM EDT70.0026.6327.5032.400.00--19121.92%
TXRH210521C000850002021-04-19 1:17PM EDT85.0013.9014.7016.100.00-1153.03%
TXRH210521C000900002021-04-19 11:44AM EDT90.009.7010.1011.600.00-45246.29%
TXRH210521C000950002021-04-20 10:28AM EDT95.004.906.107.700.00-43,02642.38%
TXRH210521C001000002021-04-21 3:57PM EDT100.003.504.204.700.00-52,04240.70%
TXRH210521C001050002021-04-22 11:52AM EDT105.002.242.152.50+0.34+17.89%113438.72%
TXRH210521C001100002021-04-22 11:52AM EDT110.001.061.101.20+0.21+24.71%83037.77%
TXRH210521C001150002021-04-16 3:32PM EDT115.000.500.350.550.00-3437.79%
TXRH210521C001200002021-04-08 11:23AM EDT120.000.400.100.500.00-1344.78%
TXRH210521C001250002021-03-26 11:08AM EDT125.000.400.000.650.00-1155.37%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXRH210521P000500002021-03-31 12:13PM EDT50.000.200.000.550.00--1126.95%
TXRH210521P000550002021-04-12 2:07PM EDT55.000.100.000.100.00-103587.11%
TXRH210521P000700002021-03-23 10:27AM EDT70.000.550.000.500.00--170.02%
TXRH210521P000750002021-04-06 10:35AM EDT75.000.500.050.550.00-22260.55%
TXRH210521P000800002021-03-29 12:07AM EDT80.002.000.200.600.00--552.34%
TXRH210521P000850002021-04-21 3:46PM EDT85.000.680.450.80-0.12-15.00%11,11449.32%
TXRH210521P000900002021-04-22 10:26AM EDT90.001.401.101.40+0.05+3.70%147444.87%
TXRH210521P000950002021-04-22 11:52AM EDT95.002.462.202.60-0.49-16.61%73442.29%
TXRH210521P001000002021-04-22 11:52AM EDT100.004.394.204.60-1.12-20.33%52740.63%