Australia markets close in 2 hours 38 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.13+10.27 (+7.79%)
At close: 04:00PM EDT
142.03 -0.10 (-0.07%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240531C001180002024-05-24 9:32AM EDT118.0023.9522.4026.00+23.95-1175.00%
ROST240531C001200002024-05-24 12:34PM EDT120.0024.9820.4024.10+24.98-2075.20%
ROST240531C001250002024-05-24 12:44PM EDT125.0018.5016.2019.10+10.39+128.11%153981.35%
ROST240531C001260002024-05-23 3:59PM EDT126.007.6414.3018.300.00-1760.35%
ROST240531C001270002024-05-24 11:15AM EDT127.0016.0014.3017.10+16.00-1175.49%
ROST240531C001280002024-05-24 11:03AM EDT128.0015.8012.4016.10+9.00+132.35%83050.39%
ROST240531C001300002024-05-24 1:49PM EDT130.0013.7110.5014.30+8.61+168.82%111952.34%
ROST240531C001310002024-05-24 11:03AM EDT131.0013.0010.2013.30+8.40+182.61%545861.18%
ROST240531C001320002024-05-24 3:43PM EDT132.0010.049.6011.60+6.04+151.00%15599352.54%
ROST240531C001330002024-05-24 1:47PM EDT133.0010.647.5011.10+7.08+198.88%1,7661,76083.15%
ROST240531C001340002024-05-24 3:10PM EDT134.008.906.509.80+5.80+187.10%644872.12%
ROST240531C001350002024-05-24 1:54PM EDT135.008.996.308.70+6.46+255.34%14316265.09%
ROST240531C001360002024-05-24 1:23PM EDT136.008.155.907.40+5.77+242.44%6418854.20%
ROST240531C001370002024-05-24 3:32PM EDT137.005.304.007.40+3.15+146.51%1087066.99%
ROST240531C001380002024-05-24 3:58PM EDT138.004.462.904.80+2.74+159.30%941,03632.52%
ROST240531C001390002024-05-24 1:50PM EDT139.004.703.403.80+3.15+203.23%574927.78%
ROST240531C001400002024-05-24 3:41PM EDT140.002.421.903.10+1.17+93.60%16535227.98%
ROST240531C001410002024-05-24 3:57PM EDT141.002.051.902.10+0.95+86.36%545822.17%
ROST240531C001420002024-05-24 3:59PM EDT142.001.451.301.50+0.58+66.67%4588221.63%
ROST240531C001430002024-05-24 3:51PM EDT143.001.150.851.00+0.35+43.75%3951920.90%
ROST240531C001440002024-05-24 3:53PM EDT144.000.570.500.60-0.08-12.31%2101519.92%
ROST240531C001450002024-05-24 3:52PM EDT145.000.320.300.35-0.43-57.33%2,3851,64219.63%
ROST240531C001460002024-05-24 3:59PM EDT146.000.250.100.25-0.22-46.81%452721.09%
ROST240531C001470002024-05-24 3:28PM EDT147.000.140.000.15+0.14-1102621.39%
ROST240531C001480002024-05-24 3:59PM EDT148.000.100.000.60-0.40-80.00%1536637.21%
ROST240531C001490002024-05-24 3:59PM EDT149.000.090.000.80+0.09-20245.56%
ROST240531C001500002024-05-24 3:20PM EDT150.000.050.000.55-0.26-83.87%1321843.41%
ROST240531C001525002024-05-24 12:59PM EDT152.500.100.000.25+0.10-19242.09%
ROST240531C001550002024-05-24 2:14PM EDT155.000.020.000.75+0.02-12054.30%
ROST240531C001575002024-05-24 10:30AM EDT157.501.100.000.80+1.10-1062.60%
ROST240531C001625002024-05-24 10:30AM EDT162.500.980.000.75+0.98-1075.29%
ROST240531C001700002024-05-23 2:15PM EDT170.000.050.000.15+0.05--6471.48%
ROST240531C001750002024-05-24 10:30AM EDT175.000.050.000.10+0.05-1076.95%
ROST240531C001800002024-05-24 10:30AM EDT180.000.030.000.05+0.03-1178.91%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240531P000980002024-05-23 1:42PM EDT98.000.050.002.15+0.05--3223.54%
ROST240531P001000002024-05-23 2:22PM EDT100.000.050.002.15+0.05--15213.77%
ROST240531P001010002024-05-23 12:14PM EDT101.000.050.002.15+0.05--51208.89%
ROST240531P001100002024-05-23 3:47PM EDT110.000.150.001.30+0.15--31147.27%
ROST240531P001120002024-05-23 3:52PM EDT112.000.180.001.30+0.18--5138.97%
ROST240531P001140002024-05-23 3:59PM EDT114.000.250.000.05+0.25--876.56%
ROST240531P001150002024-05-24 11:39AM EDT115.000.020.000.05-0.28-93.33%58673.44%
ROST240531P001160002024-05-24 9:30AM EDT116.000.050.002.15+0.05-36139.65%
ROST240531P001170002024-05-23 3:10PM EDT117.000.350.000.05+0.35--667.97%
ROST240531P001180002024-05-23 3:45PM EDT118.000.400.002.15+0.40--37130.76%
ROST240531P001190002024-05-24 3:58PM EDT119.000.050.000.30-0.50-90.91%41281.45%
ROST240531P001200002024-05-24 10:25AM EDT120.000.080.000.05-0.51-86.44%164360.16%
ROST240531P001210002024-05-24 3:59PM EDT121.000.050.000.30-0.65-92.86%61775.00%
ROST240531P001220002024-05-24 2:09PM EDT122.000.010.000.05-0.84-98.82%193455.08%
ROST240531P001230002024-05-23 3:59PM EDT123.000.950.002.150.00-3233108.79%
ROST240531P001240002024-05-24 2:09PM EDT124.000.040.000.05-1.21-96.80%1103950.00%
ROST240531P001250002024-05-24 11:39AM EDT125.000.010.000.05-1.43-99.31%288251.95%
ROST240531P001260002024-05-24 9:34AM EDT126.000.050.000.10-1.74-97.21%54054.69%
ROST240531P001270002024-05-24 9:44AM EDT127.000.050.000.15-2.00-97.56%912955.66%
ROST240531P001280002024-05-24 3:47PM EDT128.000.040.000.05-2.31-98.30%78843.56%
ROST240531P001290002024-05-24 9:53AM EDT129.000.050.000.05-2.60-98.11%711740.63%
ROST240531P001300002024-05-24 12:53PM EDT130.000.050.000.05-3.05-98.39%11912037.89%
ROST240531P001310002024-05-23 3:59PM EDT131.003.500.001.950.00-222070.90%
ROST240531P001320002024-05-24 11:20AM EDT132.000.050.000.05-4.05-98.78%79732.42%
ROST240531P001330002024-05-24 10:08AM EDT133.000.130.000.25-4.27-97.05%32440.97%
ROST240531P001340002024-05-24 2:57PM EDT134.000.100.000.50-5.00-98.04%22745.56%
ROST240531P001350002024-05-24 9:59AM EDT135.000.150.000.30-5.55-97.37%625935.55%
ROST240531P001360002024-05-24 10:57AM EDT136.000.130.000.65-6.07-97.90%21341.07%
ROST240531P001370002024-05-24 2:51PM EDT137.000.060.050.20-6.84-99.13%601724.90%
ROST240531P001380002024-05-24 3:18PM EDT138.000.150.100.25-7.35-98.00%41422.71%
ROST240531P001390002024-05-24 3:51PM EDT139.000.300.200.35-8.18-96.46%775921.14%
ROST240531P001400002024-05-24 3:41PM EDT140.000.550.400.55-8.68-94.04%4434320.61%
ROST240531P001410002024-05-24 3:40PM EDT141.000.900.650.80+0.90-385019.48%
ROST240531P001420002024-05-24 3:57PM EDT142.001.151.051.25-9.75-89.45%1,5421019.83%
ROST240531P001430002024-05-24 3:59PM EDT143.001.611.551.75+1.61-400019.04%
ROST240531P001440002024-05-24 3:50PM EDT144.002.212.202.65+2.21-436023.02%
ROST240531P001450002024-05-24 3:44PM EDT145.003.302.305.00+3.30-125050.32%
ROST240531P001460002024-05-24 3:02PM EDT146.003.403.606.00+3.40-111055.79%
ROST240531P001470002024-05-24 12:37PM EDT147.002.704.106.20+2.70-3047.29%
ROST240531P001480002024-05-24 11:17AM EDT148.004.284.307.80+4.28-4062.52%