Australia markets open in 9 hours 1 minute

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-1.69 (-1.12%)
At close: 04:00PM EDT
148.79 +0.10 (+0.07%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240621C001000002024-06-10 11:13AM EDT100.0044.1947.0050.700.00-101210.55%
ROST240621C001100002024-05-28 1:55PM EDT110.0028.7437.0040.700.00-100165.63%
ROST240621C001150002024-06-10 3:28PM EDT115.0030.8031.9035.800.00-250144.34%
ROST240621C001200002024-06-10 3:28PM EDT120.0025.3026.9030.300.00-1100208.30%
ROST240621C001250002024-06-10 3:28PM EDT125.0020.4021.9025.800.00-750103.32%
ROST240621C001260002024-05-31 3:50PM EDT126.0013.4021.0024.800.00-10104.49%
ROST240621C001280002024-06-05 2:17PM EDT128.0016.0019.5022.800.00-11113.57%
ROST240621C001290002024-05-21 3:54PM EDT129.006.5018.3021.900.00--0106.06%
ROST240621C001300002024-06-11 3:48PM EDT130.0014.5017.3019.400.00-231116.50%
ROST240621C001310002024-05-24 11:31AM EDT131.0013.8717.2019.300.00-320104.69%
ROST240621C001320002024-05-31 3:55PM EDT132.008.0015.7017.300.00-150102.25%
ROST240621C001330002024-06-07 10:39AM EDT133.0011.5415.2017.400.00-2597.36%
ROST240621C001340002024-05-31 10:10AM EDT134.005.7714.0016.000.00-8477.83%
ROST240621C001350002024-06-11 11:25AM EDT135.009.5912.4015.400.00-414167.38%
ROST240621C001360002024-06-07 1:05PM EDT136.008.7711.4014.400.00-2063.28%
ROST240621C001370002024-06-13 11:39AM EDT137.008.8010.5013.900.00-205673.83%
ROST240621C001380002024-06-17 9:49AM EDT138.008.909.2012.200.00-186100.34%
ROST240621C001390002024-06-17 10:34AM EDT139.009.009.1011.300.00-16264.16%
ROST240621C001400002024-06-18 2:28PM EDT140.009.407.1010.60+3.31+54.35%32,25298.24%
ROST240621C001410002024-06-13 3:41PM EDT141.005.407.308.500.00-611263.67%
ROST240621C001420002024-06-18 1:11PM EDT142.007.156.108.60+2.98+71.46%1010053.91%
ROST240621C001430002024-06-18 3:55PM EDT143.005.994.006.90+3.79+172.27%13862.65%
ROST240621C001440002024-06-18 10:53AM EDT144.005.493.206.90+0.15+2.81%212178.22%
ROST240621C001450002024-06-18 10:55AM EDT145.004.502.404.10-0.90-16.67%1938930.76%
ROST240621C001460002024-06-18 1:14PM EDT146.003.202.754.90-0.47-12.81%524563.55%
ROST240621C001470002024-06-18 3:28PM EDT147.002.041.902.10-1.26-38.18%58019.53%
ROST240621C001480002024-06-18 10:06AM EDT148.001.751.201.35-0.80-31.37%49218.02%
ROST240621C001490002024-06-18 1:32PM EDT149.000.750.650.80-0.80-51.61%3451717.58%
ROST240621C001500002024-06-18 3:40PM EDT150.000.450.300.40-0.78-63.41%6462416.82%
ROST240621C001525002024-06-18 3:40PM EDT152.500.060.000.10-0.32-84.21%303119.92%
ROST240621C001550002024-06-17 12:35PM EDT155.000.100.000.200.00-124334.38%
ROST240621C001600002024-06-10 3:20PM EDT160.000.010.000.100.00-258445.90%
ROST240621C001650002024-05-23 2:06PM EDT165.000.070.000.150.00-925858.20%
ROST240621C001700002024-03-27 2:12PM EDT170.000.700.000.250.00-216677.93%
ROST240621C001750002024-06-06 10:01AM EDT175.000.050.000.150.00-1584.77%
ROST240621C001800002024-06-18 9:58AM EDT180.000.030.000.05-0.02-40.00%134984.38%
ROST240621C001850002024-03-06 1:03PM EDT185.000.400.000.800.00-1012142.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240621P000750002024-03-04 1:20PM EDT75.000.050.000.150.00-33311.72%
ROST240621P000900002024-04-16 3:41PM EDT90.000.050.001.950.00--13357.71%
ROST240621P001050002024-05-20 9:46AM EDT105.000.150.000.150.00-12168.75%
ROST240621P001100002024-05-28 12:25PM EDT110.000.050.000.150.00-717148.44%
ROST240621P001150002024-05-30 1:50PM EDT115.000.120.000.150.00-171128.91%
ROST240621P001200002024-05-30 3:27PM EDT120.000.150.002.100.00-2209184.28%
ROST240621P001210002024-06-07 9:48AM EDT121.000.050.000.150.00-12106.25%
ROST240621P001220002024-05-28 9:49AM EDT122.000.200.002.100.00-26173.44%
ROST240621P001230002024-05-28 2:04PM EDT123.000.120.000.150.00-2198.83%
ROST240621P001240002024-05-28 12:25PM EDT124.000.110.002.100.00-715162.60%
ROST240621P001250002024-06-07 9:51AM EDT125.000.050.000.150.00-1244491.41%
ROST240621P001260002024-06-11 2:20PM EDT126.000.050.002.100.00-5053151.86%
ROST240621P001270002024-06-07 10:28AM EDT127.000.080.000.150.00-21184.38%
ROST240621P001280002024-06-04 11:08AM EDT128.000.050.000.350.00-275892.97%
ROST240621P001290002024-05-28 12:38PM EDT129.000.220.000.150.00-101076.95%
ROST240621P001300002024-06-14 9:37AM EDT130.000.130.000.050.00-159963.28%
ROST240621P001310002024-06-18 2:31PM EDT131.000.010.000.15-0.34-97.14%115869.92%
ROST240621P001320002024-05-29 1:01PM EDT132.000.600.000.150.00-156866.41%
ROST240621P001330002024-05-24 11:48AM EDT133.000.270.000.150.00-33162.70%
ROST240621P001340002024-06-13 12:14PM EDT134.000.050.000.050.00-17150.39%
ROST240621P001350002024-06-17 9:59AM EDT135.000.350.000.150.00-445755.47%
ROST240621P001360002024-06-11 3:47PM EDT136.000.050.000.150.00-1851.95%
ROST240621P001370002024-06-05 11:47AM EDT137.000.380.000.200.00-13450.88%
ROST240621P001380002024-06-07 11:06AM EDT138.000.250.000.200.00-1654.30%
ROST240621P001390002024-06-07 3:59PM EDT139.000.300.000.200.00-1712050.20%
ROST240621P001400002024-06-17 9:59AM EDT140.000.140.002.150.00-816476.81%
ROST240621P001410002024-06-11 1:45PM EDT141.000.500.002.150.00-43971.09%
ROST240621P001420002024-06-13 10:04AM EDT142.000.300.002.150.00-110965.28%
ROST240621P001430002024-06-12 11:01AM EDT143.000.550.001.100.00-915060.01%
ROST240621P001440002024-06-14 3:57PM EDT144.000.360.000.200.00-1019328.71%
ROST240621P001450002024-06-18 3:38PM EDT145.000.050.000.10-0.07-58.33%3528719.92%
ROST240621P001460002024-06-17 3:02PM EDT146.000.100.050.150.00-3115817.68%
ROST240621P001470002024-06-18 12:28PM EDT147.000.200.200.30-0.05-20.00%407716.94%
ROST240621P001480002024-06-18 1:16PM EDT148.000.500.450.60+0.25+100.00%14816.85%
ROST240621P001500002024-06-18 1:27PM EDT150.001.651.552.35+0.85+106.25%56729.83%
ROST240621P001550002024-05-01 3:29PM EDT155.0024.9013.9017.300.00-279222.31%
ROST240621P001600002024-04-17 2:03PM EDT160.0026.8025.7029.800.00-464389.60%
ROST240621P001650002024-04-24 2:34PM EDT165.0031.3020.9024.700.00-200230.79%
ROST240621P001700002024-04-17 3:54PM EDT170.0037.0435.6039.700.00--0447.85%