ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230609C000850002023-05-22 1:14PM EDT85.0020.0016.5018.500.00--0148.63%
ROST230609C000910002023-05-19 10:29AM EDT91.0014.2010.4012.500.00-10101.56%
ROST230609C000920002023-05-19 10:08AM EDT92.0013.209.5011.500.00-1097.27%
ROST230609C000950002023-05-18 3:56PM EDT95.0011.756.708.100.00-4469.82%
ROST230609C000970002023-06-05 1:04PM EDT97.007.004.905.400.00-2255.08%
ROST230609C000990002023-05-24 3:50PM EDT99.003.803.003.300.00--335.45%
ROST230609C001000002023-06-07 2:23PM EDT100.002.552.152.35-1.64-39.14%23529.40%
ROST230609C001010002023-06-07 12:34PM EDT101.001.751.351.55-0.70-28.57%35326.56%
ROST230609C001020002023-06-07 10:44AM EDT102.001.750.750.90-0.55-23.91%145324.51%
ROST230609C001030002023-06-07 12:12PM EDT103.000.360.350.45-1.12-75.68%211823.24%
ROST230609C001040002023-06-07 3:40PM EDT104.000.200.150.25-0.55-73.33%911024.90%
ROST230609C001050002023-06-07 10:26AM EDT105.000.370.050.15-0.03-7.50%16927.25%
ROST230609C001060002023-06-06 2:37PM EDT106.000.200.000.150.00-27627833.30%
ROST230609C001070002023-06-05 3:12PM EDT107.000.150.000.150.00-617839.06%
ROST230609C001080002023-06-05 9:49AM EDT108.000.050.000.10-0.05-50.00%12440.63%
ROST230609C001090002023-05-26 3:18PM EDT109.000.280.000.150.00-57949.90%
ROST230609C001100002023-06-06 2:48PM EDT110.000.030.000.050.00-12644.53%
ROST230609C001110002023-05-22 11:51AM EDT111.000.300.000.150.00-1352.34%
ROST230609C001130002023-05-19 1:49PM EDT113.000.090.000.150.00-27261.13%
ROST230609C001140002023-05-19 12:32PM EDT114.000.080.000.150.00-161665.43%
ROST230609C001160002023-06-02 12:26PM EDT116.000.010.000.150.00-101073.83%
ROST230609C001170002023-05-19 9:30AM EDT117.000.150.000.150.00-2277.73%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230609P000800002023-05-18 2:18PM EDT80.000.180.000.250.00-22140.63%
ROST230609P000850002023-05-18 3:59PM EDT85.000.310.000.250.00-33110.16%
ROST230609P000880002023-06-02 12:26PM EDT88.000.150.000.150.00-101084.38%
ROST230609P000910002023-05-18 3:45PM EDT91.000.670.000.150.00-3367.97%
ROST230609P000930002023-06-01 12:05PM EDT93.000.120.000.150.00--557.03%
ROST230609P000940002023-05-04 10:21AM EDT94.001.650.050.200.00--457.23%
ROST230609P000950002023-06-02 3:19PM EDT95.000.150.000.150.00-23053.32%
ROST230609P000960002023-06-01 2:25PM EDT96.000.300.000.150.00-10010447.17%
ROST230609P000970002023-06-01 2:30PM EDT97.000.460.000.150.00-1440.92%
ROST230609P000980002023-06-02 1:24PM EDT98.000.350.000.200.00-153137.40%
ROST230609P000990002023-06-06 12:18PM EDT99.000.100.050.200.00-163030.47%
ROST230609P001000002023-06-07 1:32PM EDT100.000.200.150.25+0.06+42.86%81525.29%
ROST230609P001010002023-06-06 12:16PM EDT101.000.250.350.45+0.03+13.64%13523.29%
ROST230609P001020002023-06-07 12:09PM EDT102.001.000.700.80+0.68+212.50%715321.53%
ROST230609P001030002023-06-06 12:31PM EDT103.000.541.251.400.00-212421.44%
ROST230609P001040002023-06-05 10:46AM EDT104.001.301.952.200.00-51322.51%
ROST230609P001050002023-06-07 12:38PM EDT105.002.852.853.20+1.06+59.22%42629.30%
ROST230609P001060002023-05-17 1:03PM EDT106.005.733.804.300.00-1740.53%
ROST230609P001070002023-05-30 3:24PM EDT107.004.404.805.200.00-4541.60%
ROST230609P001080002023-06-07 11:25AM EDT108.005.405.806.30+0.08+1.50%2553.13%
ROST230609P001090002023-05-22 10:57AM EDT109.004.705.707.500.00--369.14%
ROST230609P001250002023-05-22 11:57AM EDT125.0019.7021.7023.700.00--0165.92%