Australia Markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.52+3.00 (+2.57%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121C000300002021-03-02 1:16PM EST30.0088.0088.0093.000.00-25216.21%
ROST220121C000350002020-07-01 9:16AM EST35.0054.7053.5057.100.00-1170.00%
ROST220121C000400002020-11-23 10:12AM EST40.0068.6677.8079.500.00-2960.00%
ROST220121C000450002021-05-10 10:25AM EST45.0088.9173.0077.200.00-10141.02%
ROST220121C000500002020-10-01 8:55AM EST50.0047.1037.2039.200.00-240.00%
ROST220121C000550002020-06-22 8:30AM EST55.0042.5037.2039.500.00-2250.00%
ROST220121C000600002021-06-16 10:31AM EST60.0059.4561.0064.800.00-78159.23%
ROST220121C000650002020-09-18 10:39AM EST65.0033.0534.3035.700.00-1190.00%
ROST220121C000700002020-12-01 3:57PM EST70.0044.5053.0056.700.00-623153.30%
ROST220121C000750002021-06-16 10:53AM EST75.0044.6546.2050.300.00-137121.39%
ROST220121C000800002021-03-09 3:06PM EST80.0047.4047.0052.000.00-840166.24%
ROST220121C000850002021-06-09 9:11AM EST85.0036.9738.4039.900.00-7206105.52%
ROST220121C000900002021-06-17 9:06AM EST90.0029.2033.7034.400.00-317092.64%
ROST220121C000950002021-04-21 12:57PM EST95.0035.1029.1032.600.00-66695.00%
ROST220121C001000002021-06-24 9:41AM EST100.0025.2225.0025.60+2.62+11.59%1574078.92%
ROST220121C001050002021-06-10 11:18AM EST105.0018.0020.6021.700.00-126172.69%
ROST220121C001100002021-06-22 12:38PM EST110.0015.9017.4017.900.00-326169.51%
ROST220121C001150002021-06-24 8:45AM EST115.0014.0014.0014.60+1.30+10.24%1158065.74%
ROST220121C001200002021-06-23 11:58AM EST120.0010.3511.2011.700.00-438563.17%
ROST220121C001250002020-11-09 11:54AM EST125.007.700.000.000.00-103.13%
ROST220121C001300002020-09-14 9:01AM EST130.004.204.505.100.00-212748.90%
ROST220121C001350002021-06-14 11:26AM EST135.004.404.905.300.00-244256.89%
ROST220121C001400002021-06-24 10:37AM EST140.003.703.504.00+0.40+12.12%1823955.53%
ROST220121C001450002021-06-02 11:54AM EST145.003.402.602.950.00-535154.91%
ROST220121C001500002021-05-21 9:24AM EST150.003.001.051.700.00-101451.47%
ROST220121C001550002021-06-08 2:17PM EST155.001.701.351.550.00-247553.81%
ROST220121C001600002020-10-27 2:59PM EST160.003.700.000.000.00-1012.50%
ROST220121C001650002020-10-19 10:26AM EST165.002.700.000.000.00-1012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121P000300002021-05-20 1:26PM EST30.000.150.050.200.00-1125154.49%
ROST220121P000350002020-11-25 1:56PM EST35.000.550.000.850.00-1040165.23%
ROST220121P000400002021-02-19 10:02AM EST40.000.990.001.800.00-7219170.56%
ROST220121P000450002021-03-09 11:03AM EST45.001.200.005.000.00-348196.00%
ROST220121P000500002021-02-19 10:41AM EST50.000.780.001.950.00-10141141.02%
ROST220121P000550002021-01-06 1:43PM EST55.001.130.001.500.00-17120.51%
ROST220121P000600002021-02-23 3:33PM EST60.001.550.201.200.00-4262107.03%
ROST220121P000650002021-05-06 11:16AM EST65.000.730.000.750.00-1085.35%
ROST220121P000700002021-03-29 12:34PM EST70.001.060.005.000.00-225118.51%
ROST220121P000750002021-05-27 2:35PM EST75.000.850.500.900.00-310176.56%
ROST220121P000800002021-05-11 12:31PM EST80.001.151.001.250.00-413975.68%
ROST220121P000850002021-03-25 10:21AM EST85.003.200.504.000.00-314681.27%
ROST220121P000900002021-06-21 1:41PM EST90.001.951.451.750.00-124663.77%
ROST220121P000950002020-10-26 12:14PM EST95.0017.300.000.000.00-1012.50%
ROST220121P001000002020-10-23 9:57AM EST100.0018.900.000.000.00-1012.50%
ROST220121P001050002021-06-15 1:04PM EST105.004.903.704.100.00-224054.46%
ROST220121P001100002021-06-15 1:04PM EST110.006.505.005.400.00-227651.81%
ROST220121P001150002021-06-18 1:49PM EST115.009.806.607.000.00-230050.10%
ROST220121P001200002021-06-21 1:41PM EST120.0010.808.709.100.00-119247.84%
ROST220121P001250002021-05-28 2:48PM EST125.0011.3011.1011.600.00-311445.41%
ROST220121P001300002021-05-21 8:59AM EST130.0015.8318.1020.200.00-29768.86%
ROST220121P001350002021-05-10 1:37PM EST135.0014.7019.8020.500.00-47732754.32%
ROST220121P001400002021-01-21 12:14PM EST140.0031.8327.6031.100.00-2086.21%
ROST220121P001500002021-03-08 2:07PM EST150.0036.1029.3032.500.00-32554.35%
ROST220121P001550002021-06-15 12:47PM EST155.0037.8033.8034.200.00-6270.00%
ROST220121P001600002021-03-14 11:12PM EST160.0042.700.000.000.00--00.00%
ROST220121P001700002021-04-13 1:30PM EST170.0045.9045.0046.800.00-12280.00%
ROST220121P001750002021-03-29 1:47PM EST175.0056.9047.4049.200.00-3110.00%