Australia markets close in 4 hours 10 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.01+2.61 (+3.09%)
At close: 04:00PM EDT
87.86 +0.85 (+0.98%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220930C000760002022-09-23 12:27PM EDT76.007.9010.8012.000.00-55141.02%
ROST220930C000840002022-09-28 9:49AM EDT84.002.403.303.70+0.60+33.33%2661.52%
ROST220930C000850002022-09-27 1:32PM EDT85.000.702.452.700.00-42052.64%
ROST220930C000860002022-09-28 3:38PM EDT86.002.201.802.00+1.65+300.00%42752.25%
ROST220930C000870002022-09-28 10:36AM EDT87.000.941.251.40+0.46+95.83%14551.37%
ROST220930C000880002022-09-28 3:40PM EDT88.001.050.750.95+0.78+288.89%2010653.76%
ROST220930C000890002022-09-26 2:59PM EDT89.000.200.450.650.00-184150.49%
ROST220930C000900002022-09-28 3:39PM EDT90.000.350.250.40+0.20+133.33%46850.20%
ROST220930C000910002022-09-28 12:09PM EDT91.000.270.100.35+0.22+440.00%84253.32%
ROST220930C000920002022-09-26 12:15PM EDT92.000.100.050.250.00-19155.66%
ROST220930C000930002022-09-28 2:20PM EDT93.000.050.000.35-0.60-92.31%12366.02%
ROST220930C000940002022-09-26 2:34PM EDT94.000.030.000.750.00-1790.63%
ROST220930C000950002022-09-26 9:59AM EDT95.000.050.000.500.00-225088.67%
ROST220930C000960002022-09-21 2:36PM EDT96.000.400.000.200.00-31278.52%
ROST220930C000970002022-08-25 1:33PM EDT97.001.200.000.800.00-213117.19%
ROST220930C000980002022-09-27 11:38AM EDT98.000.400.000.400.00-12105.47%
ROST220930C000990002022-09-26 12:01PM EDT99.000.050.000.350.00-1841109.18%
ROST220930C001000002022-09-13 11:24AM EDT100.000.470.000.200.00-121103.91%
ROST220930C001020002022-09-13 2:49PM EDT102.000.150.000.400.00-12132.03%
ROST220930C001050002022-09-27 12:25PM EDT105.000.730.000.200.00-17132.81%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220930P000500002022-09-26 12:50PM EDT50.000.010.000.200.00-7341,645350.78%
ROST220930P000550002022-09-28 11:16AM EDT55.000.010.000.050.00-363828246.88%
ROST220930P000600002022-09-28 3:02PM EDT60.000.010.000.20-0.04-80.00%20584246.09%
ROST220930P000650002022-09-26 1:07PM EDT65.000.050.000.400.00-1016224.61%
ROST220930P000700002022-09-26 2:42PM EDT70.000.050.000.350.00-17171.48%
ROST220930P000750002022-09-28 9:33AM EDT75.000.140.050.15-0.61-81.33%39112.50%
ROST220930P000760002022-09-28 10:30AM EDT76.000.100.000.25-0.14-58.33%10692108.59%
ROST220930P000780002022-09-26 2:36PM EDT78.000.500.000.100.00-241,55977.34%
ROST220930P000790002022-09-27 3:25PM EDT79.000.300.000.150.00-41,67274.61%
ROST220930P000800002022-09-28 9:34AM EDT80.000.270.000.15+0.02+8.00%16766.80%
ROST220930P000810002022-09-28 12:10PM EDT81.000.160.100.25-0.84-84.00%1317570.90%
ROST220930P000820002022-09-28 11:47AM EDT82.000.350.150.25-0.90-72.00%324763.87%
ROST220930P000830002022-09-28 3:47PM EDT83.000.210.250.35-1.54-88.00%20061.52%
ROST220930P000840002022-09-28 3:42PM EDT84.000.300.300.50-1.70-85.00%554756.54%
ROST220930P000850002022-09-28 10:19AM EDT85.001.250.500.70-1.65-56.90%20054.30%
ROST220930P000860002022-09-28 1:52PM EDT86.001.100.801.00-2.53-69.70%292152.64%
ROST220930P000870002022-09-28 3:07PM EDT87.001.171.151.40-0.88-42.93%44054.69%
ROST220930P000880002022-09-28 3:05PM EDT88.001.611.701.90-3.84-70.46%38652.15%
ROST220930P000890002022-09-20 2:17PM EDT89.003.412.402.600.00-32553.22%
ROST220930P000900002022-09-28 1:39PM EDT90.003.512.703.40-2.09-37.32%103754.98%
ROST220930P000910002022-09-22 2:36PM EDT91.005.053.604.300.00-12559.18%
ROST220930P000920002022-09-13 3:57PM EDT92.003.732.906.200.00-131116.70%
ROST220930P000930002022-09-21 2:50PM EDT93.004.005.206.200.00-1569.14%
ROST220930P000940002022-09-15 2:08PM EDT94.005.006.007.500.00-5099.80%
ROST220930P000950002022-09-20 12:00PM EDT95.006.406.908.200.00-2684.96%
ROST220930P000960002022-08-19 9:43AM EDT96.006.206.007.100.00-210.00%
ROST220930P000970002022-09-12 10:58AM EDT97.003.808.9010.300.00--0109.47%
ROST220930P000980002022-09-23 2:15PM EDT98.0014.909.9011.200.00-11106.64%