NasdaqGS - Nasdaq Real Time Price USD
Texas Roadhouse, Inc. (TXRH)
Tune into live earnings calls Now streaming directly on quote pages.
172.55
+1.29
+(0.75%)
At close: 4:00:00 PM EDT
175.50
+2.95
+(1.71%)
After hours: 4:29:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250509C00155000 | 5/2/2025 12:03 PM | 155 | 18.05 | 16.70 | 20.60 | -0.05 | -0.28% | 1 | 8 | 131.98% |
| TXRH250509C00160000 | 4/24/2025 2:20 PM | 160 | 6.60 | 12.00 | 15.90 | 0.00 | 0.00% | 1 | 4 | 113.38% |
| TXRH250509C00162500 | 5/8/2025 3:15 PM | 162.5 | 11.80 | 9.30 | 13.30 | 2.91 | 32.73% | 1 | 2 | 93.95% |
| TXRH250509C00165000 | 5/2/2025 9:35 AM | 165 | 8.30 | 7.40 | 11.10 | 0.00 | 0.00% | 1 | 8 | 90.38% |
| TXRH250509C00167500 | 5/8/2025 2:20 PM | 167.5 | 7.40 | 5.50 | 9.10 | -1.77 | -19.30% | 4 | 6 | 85.91% |
| TXRH250509C00170000 | 5/8/2025 2:34 PM | 170 | 5.70 | 3.60 | 7.40 | 0.70 | 14.00% | 7 | 105 | 81.05% |
| TXRH250509C00172500 | 5/8/2025 3:54 PM | 172.5 | 4.09 | 3.40 | 4.80 | -0.21 | -4.81% | 323 | 119 | 79.98% |
| TXRH250509C00175000 | 5/8/2025 3:50 PM | 175 | 2.39 | 1.00 | 2.95 | -1.73 | -41.99% | 22 | 65 | 59.33% |
| TXRH250509C00177500 | 5/8/2025 3:58 PM | 177.5 | 2.65 | 1.05 | 3.70 | 0.36 | 15.72% | 23 | 14 | 85.45% |
| TXRH250509C00180000 | 5/8/2025 3:54 PM | 180 | 1.60 | 1.25 | 2.15 | 0.10 | 6.67% | 104 | 78 | 85.94% |
| TXRH250509C00182500 | 5/8/2025 3:33 PM | 182.5 | 1.00 | 0.45 | 1.20 | 0.08 | 8.70% | 138 | 28 | 75.64% |
| TXRH250509C00185000 | 5/8/2025 3:53 PM | 185 | 0.40 | 0.05 | 0.70 | -0.03 | -6.98% | 69 | 484 | 69.63% |
| TXRH250509C00190000 | 5/8/2025 3:28 PM | 190 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 14 | 12 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH250509P00095000 | 4/17/2025 3:51 PM | 95 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 457.81% |
| TXRH250509P00100000 | 4/24/2025 2:07 PM | 100 | 0.01 | 0.00 | 1.55 | -0.04 | -80.00% | 21 | 1 | 434.77% |
| TXRH250509P00105000 | 4/29/2025 3:38 PM | 105 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 2 | 401.17% |
| TXRH250509P00110000 | 5/1/2025 9:46 AM | 110 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 21 | 366.60% |
| TXRH250509P00115000 | 5/2/2025 3:50 PM | 115 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 326.37% |
| TXRH250509P00120000 | 4/2/2025 3:57 PM | 120 | 0.24 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 279.69% |
| TXRH250509P00125000 | 4/24/2025 3:12 PM | 125 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 6 | 271.29% |
| TXRH250509P00130000 | 5/8/2025 3:13 PM | 130 | 0.17 | 0.00 | 0.45 | -0.33 | -66.00% | 2 | 1 | 198.44% |
| TXRH250509P00134000 | 5/1/2025 9:59 AM | 134 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 222.46% |
| TXRH250509P00137000 | 4/30/2025 10:20 AM | 137 | 0.51 | 0.00 | 1.55 | 0.00 | 0.00% | - | 1 | 213.28% |
| TXRH250509P00138000 | 4/30/2025 10:20 AM | 138 | 0.61 | 0.00 | 1.55 | 0.00 | 0.00% | - | 1 | 207.91% |
| TXRH250509P00140000 | 5/8/2025 12:12 PM | 140 | 0.10 | 0.00 | 0.20 | -0.58 | -85.29% | 1 | 13 | 134.38% |
| TXRH250509P00141000 | 4/30/2025 9:55 AM | 141 | 0.78 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 185.84% |
| TXRH250509P00142000 | 4/30/2025 2:31 PM | 142 | 0.54 | 0.00 | 1.60 | 0.00 | 0.00% | - | 1 | 188.18% |
| TXRH250509P00143000 | 4/30/2025 2:32 PM | 143 | 0.63 | 0.00 | 1.80 | 0.00 | 0.00% | - | 0 | 188.38% |
| TXRH250509P00144000 | 5/5/2025 3:49 PM | 144 | 0.51 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 1 | 176.17% |
| TXRH250509P00145000 | 5/8/2025 3:18 PM | 145 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 4 | 5 | 114.84% |
| TXRH250509P00146000 | 5/7/2025 3:53 PM | 146 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 5 | 142.19% |
| TXRH250509P00147000 | 5/7/2025 3:43 PM | 147 | 0.52 | 0.05 | 1.60 | 0.00 | 0.00% | 2 | 9 | 163.09% |
| TXRH250509P00148000 | 5/8/2025 3:29 PM | 148 | 0.30 | 0.00 | 0.70 | -0.34 | -53.12% | 6 | 0 | 129.10% |
| TXRH250509P00149000 | 5/2/2025 10:43 AM | 149 | 0.47 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 1 | 120.70% |
| TXRH250509P00150000 | 5/8/2025 3:54 PM | 150 | 0.20 | 0.05 | 0.20 | -0.19 | -55.88% | 104 | 9 | 98.83% |
| TXRH250509P00152500 | 5/8/2025 3:05 PM | 152.5 | 0.26 | 0.05 | 0.40 | -0.62 | -70.45% | 14 | 31 | 99.02% |
| TXRH250509P00155000 | 5/8/2025 3:25 PM | 155 | 0.35 | 0.00 | 0.60 | -0.35 | -50.00% | 7 | 40 | 93.75% |
| TXRH250509P00157500 | 5/8/2025 3:07 PM | 157.5 | 0.40 | 0.10 | 0.45 | -0.30 | -42.86% | 95 | 42 | 80.96% |
| TXRH250509P00160000 | 5/8/2025 3:49 PM | 160 | 0.53 | 0.20 | 0.70 | -0.51 | -49.04% | 101 | 19 | 79.00% |
| TXRH250509P00162500 | 5/8/2025 3:36 PM | 162.5 | 0.71 | 0.00 | 1.25 | -0.95 | -57.23% | 35 | 9 | 73.63% |
| TXRH250509P00165000 | 5/8/2025 3:51 PM | 165 | 1.20 | 0.95 | 1.75 | -1.05 | -46.67% | 64 | 24 | 81.40% |
| TXRH250509P00167500 | 5/8/2025 3:54 PM | 167.5 | 1.47 | 0.50 | 2.05 | -1.53 | -51.00% | 181 | 8 | 63.38% |
| TXRH250509P00170000 | 5/8/2025 3:27 PM | 170 | 2.29 | 1.80 | 2.60 | -1.21 | -34.57% | 7 | 7 | 65.67% |
| TXRH250509P00172500 | 5/8/2025 3:54 PM | 172.5 | 3.45 | 3.50 | 4.90 | -2.15 | -38.39% | 302 | 2 | 82.96% |
| TXRH250509P00175000 | 5/8/2025 3:55 PM | 175 | 5.00 | 2.90 | 5.70 | -5.10 | -50.50% | 79 | 1 | 56.76% |
| TXRH250509P00190000 | 4/10/2025 12:05 PM | 190 | 29.95 | 15.50 | 19.10 | 0.00 | 0.00% | - | 0 | 136.13% |
| TXRH250509P00195000 | 4/10/2025 12:05 PM | 195 | 34.80 | 20.00 | 23.50 | 0.00 | 0.00% | 21 | 0 | 137.79% |
| TXRH250509P00200000 | 4/7/2025 1:54 PM | 200 | 43.45 | 25.10 | 29.40 | 0.00 | 0.00% | 54 | 0 | 189.21% |
Related Tickers
EAT Brinker International, Inc.
136.64
-1.61%
CAKE The Cheesecake Factory Incorporated
49.92
-0.38%
DRI Darden Restaurants, Inc.
199.00
+0.51%
WING Wingstop Inc.
276.15
+2.22%
DPZ Domino's Pizza, Inc.
476.82
+0.03%
SHAK Shake Shack Inc.
103.32
+1.36%
BROS Dutch Bros Inc.
64.45
+8.83%
CBRL Cracker Barrel Old Country Store, Inc.
47.29
+6.65%
CMG Chipotle Mexican Grill, Inc.
51.45
-0.37%
QSR Restaurant Brands International Inc.
67.53
-0.53%