Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.03+1.13 (+0.77%)
At close: 04:00PM EST
148.03 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240301C001000002024-02-02 3:38PM EST100.0044.8046.1050.000.00-22105.47%
ROST240301C001200002024-02-12 9:44AM EST120.0025.6526.1030.100.00--169.92%
ROST240301C001250002024-02-12 9:44AM EST125.0020.4121.3025.100.00--166.99%
ROST240301C001300002024-02-16 3:31PM EST130.0019.6016.1020.10+4.09+26.37%413105.42%
ROST240301C001330002024-02-22 1:20PM EST133.0013.7013.1017.100.00-2293.31%
ROST240301C001350002024-01-22 2:17PM EST135.006.308.4012.200.00-140.00%
ROST240301C001360002024-01-22 11:12AM EST136.005.357.5010.300.00-210.00%
ROST240301C001380002024-01-25 12:35PM EST138.005.698.7011.500.00-122562.70%
ROST240301C001390002024-02-12 2:04PM EST139.008.487.2011.100.00-2368.56%
ROST240301C001400002024-02-23 12:31PM EST140.008.906.2010.20+4.60+106.98%46165.82%
ROST240301C001410002024-02-21 9:37AM EST141.004.176.109.200.00-1261.45%
ROST240301C001420002024-02-23 2:22PM EST142.006.174.608.30+0.92+17.52%16558.45%
ROST240301C001430002024-02-22 1:58PM EST143.004.504.705.600.00-48627.88%
ROST240301C001440002024-02-22 3:54PM EST144.003.804.404.700.00-151426.00%
ROST240301C001450002024-02-23 3:26PM EST145.003.733.603.90+0.73+24.33%537825.15%
ROST240301C001460002024-02-23 12:39PM EST146.003.303.003.10+1.03+45.37%1459323.58%
ROST240301C001470002024-02-23 11:44AM EST147.002.602.302.45+0.85+48.57%1117223.19%
ROST240301C001480002024-02-23 1:35PM EST148.002.051.701.85+0.70+51.85%10423622.44%
ROST240301C001490002024-02-23 12:13PM EST149.001.461.251.40+0.56+62.22%31122.49%
ROST240301C001500002024-02-23 3:56PM EST150.000.900.851.00+0.25+38.46%4121022.07%
ROST240301C001550002024-02-23 3:59PM EST155.000.100.100.15-0.40-80.00%3,464322.66%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240301P001220002024-01-17 1:41PM EST122.000.750.002.200.00--2113.18%
ROST240301P001250002024-02-08 3:43PM EST125.001.200.000.750.00--178.22%
ROST240301P001300002024-02-13 11:18AM EST130.001.150.002.150.00-283984.13%
ROST240301P001310002024-01-17 1:22PM EST131.002.100.002.250.00--181.74%
ROST240301P001320002024-01-26 12:21PM EST132.001.250.002.150.00-5677.05%
ROST240301P001340002024-01-31 3:16PM EST134.001.700.000.750.00--5451.66%
ROST240301P001350002024-02-23 9:45AM EST135.000.010.000.15-0.14-93.33%3539.65%
ROST240301P001360002024-01-19 3:49PM EST136.002.820.201.450.00-1157.37%
ROST240301P001370002024-02-22 11:54AM EST137.000.100.000.750.00-151552.25%
ROST240301P001380002024-01-26 12:21PM EST138.002.300.000.750.00-5548.85%
ROST240301P001400002024-02-21 2:34PM EST140.000.550.050.150.00-13012826.56%
ROST240301P001410002024-02-23 2:20PM EST141.000.150.100.20-0.25-62.50%10325.59%
ROST240301P001420002024-02-23 1:04PM EST142.000.200.150.25-0.20-50.00%510324.17%
ROST240301P001430002024-02-23 2:20PM EST143.000.300.200.35-0.28-48.28%152623.49%
ROST240301P001440002024-02-23 2:18PM EST144.000.450.350.45-0.62-57.94%142022.17%
ROST240301P001450002024-02-23 3:50PM EST145.000.600.600.65-0.60-50.00%1176021.83%
ROST240301P001460002024-02-23 10:42AM EST146.000.600.750.90-0.80-57.14%21421.29%
ROST240301P001470002024-02-23 3:07PM EST147.001.251.101.25-0.80-39.02%1115221.07%
ROST240301P001500002024-02-23 10:14AM EST150.002.102.652.85-5.10-70.83%9120.46%