Australia markets open in 4 hours 23 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.68-0.38 (-0.41%)
As of 03:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220520C000800002022-04-28 10:12AM EDT80.0022.5011.8012.400.00-5190.23%
ROST220520C000850002022-05-16 1:44PM EDT85.007.707.308.00+2.10+37.50%23779.69%
ROST220520C000890002022-05-16 12:02AM EDT89.003.504.604.800.00--25375.49%
ROST220520C000900002022-05-16 1:20PM EDT90.003.803.904.10-0.70-15.56%642572.80%
ROST220520C000910002022-05-16 3:14PM EDT91.003.603.303.60-0.20-5.26%321,25372.66%
ROST220520C000920002022-05-16 3:16PM EDT92.002.902.803.10-0.30-9.37%53872.46%
ROST220520C000930002022-05-16 3:10PM EDT93.002.812.402.65+0.22+8.49%1,520572.85%
ROST220520C000940002022-05-16 12:02AM EDT94.002.301.952.250.00--2772.07%
ROST220520C000950002022-05-16 2:32PM EDT95.002.001.651.80+0.70+53.85%5977371.29%
ROST220520C000960002022-05-16 12:24PM EDT96.001.151.351.55-0.35-23.33%18471.92%
ROST220520C000970002022-05-16 1:52PM EDT97.001.301.101.30-0.05-3.70%122472.17%
ROST220520C000980002022-05-16 10:01AM EDT98.001.680.801.10+0.63+60.00%14271.24%
ROST220520C000990002022-05-16 1:36PM EDT99.000.700.650.85-0.10-12.50%14670.65%
ROST220520C001000002022-05-16 3:20PM EDT100.000.550.550.65-0.15-21.43%241,90370.70%
ROST220520C001010002022-05-13 3:52PM EDT101.000.460.400.650.00-26772.85%
ROST220520C001020002022-05-16 1:00PM EDT102.000.300.300.50-0.15-33.33%33172.07%
ROST220520C001030002022-05-09 10:14AM EDT103.001.050.200.400.00-29071.29%
ROST220520C001040002022-05-13 11:09AM EDT104.000.250.100.400.00-117372.46%
ROST220520C001050002022-05-16 1:25PM EDT105.000.160.150.30-0.14-46.67%2544574.80%
ROST220520C001060002022-05-06 10:15AM EDT106.001.000.000.250.00-823770.12%
ROST220520C001070002022-04-25 10:43AM EDT107.002.750.000.250.00-2310273.83%
ROST220520C001080002022-05-10 3:26PM EDT108.000.350.000.250.00-32577.34%
ROST220520C001090002022-05-09 10:59AM EDT109.000.050.000.25-0.49-90.74%86780.86%
ROST220520C001100002022-05-16 11:30AM EDT110.000.150.000.15+0.10+200.00%731777.34%
ROST220520C001110002022-05-13 3:03PM EDT111.000.100.004.800.00-141189.55%
ROST220520C001120002022-05-04 3:34PM EDT112.001.030.004.800.00-190194.63%
ROST220520C001130002022-05-02 3:20PM EDT113.000.610.000.050.00-225475.00%
ROST220520C001140002022-04-22 1:39PM EDT114.001.350.002.250.00-2121158.79%
ROST220520C001150002022-05-16 11:27AM EDT115.000.400.000.20+0.20+100.00%234096.88%
ROST220520C001160002022-04-27 2:05PM EDT116.000.620.002.250.00-29167.29%
ROST220520C001170002022-04-25 3:44PM EDT117.000.850.002.050.00-111166.99%
ROST220520C001200002022-05-11 12:35PM EDT120.000.200.000.200.00-3284111.72%
ROST220520C001250002022-05-16 11:27AM EDT125.000.350.000.20+0.05+16.67%2105125.78%
ROST220520C001300002022-05-16 10:47AM EDT130.000.050.000.050.00-15371117.19%
ROST220520C001350002022-05-06 3:06PM EDT135.000.050.000.100.00-164138.28%
ROST220520C001400002022-01-19 12:10PM EDT140.000.350.000.500.00-278187.11%
ROST220520C001450002021-12-17 10:30AM EDT145.001.000.000.700.00-2525210.94%
ROST220520C001500002022-01-07 4:16PM EDT150.000.410.001.600.00-2057260.74%
ROST220520C001550002021-11-19 10:33AM EDT155.001.000.201.100.00-77262.50%
ROST220520C001750002021-11-30 1:32PM EDT175.000.350.000.450.00-326258.98%
ROST220520C001800002022-05-06 2:04PM EDT180.000.050.000.050.00-408696207.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220520P000450002022-05-16 2:17PM EDT45.000.010.000.05-0.09-90.00%391,509232.81%
ROST220520P000500002022-05-16 10:26AM EDT50.000.050.000.050.00-10112201.56%
ROST220520P000550002022-05-16 9:38AM EDT55.000.050.000.700.00-112251.95%
ROST220520P000600002022-05-16 12:33PM EDT60.000.050.000.10-0.05-50.00%1946157.81%
ROST220520P000650002022-05-16 12:34PM EDT65.000.050.004.80-0.30-85.71%419303.42%
ROST220520P000700002022-05-16 3:07PM EDT70.000.050.000.25-0.25-83.33%1067121.09%
ROST220520P000750002022-05-16 1:21PM EDT75.000.100.100.30-0.10-50.00%8297103.13%
ROST220520P000770002022-05-16 1:21PM EDT77.000.200.150.30-0.08-28.57%261094.34%
ROST220520P000780002022-05-16 12:02AM EDT78.000.400.150.300.00--188.67%
ROST220520P000800002022-05-16 3:22PM EDT80.000.360.250.40-0.14-28.00%111,43784.47%
ROST220520P000830002022-05-16 10:01AM EDT83.001.440.500.70+0.64+80.00%1279.88%
ROST220520P000840002022-05-16 12:02AM EDT84.000.830.651.050.00--182.81%
ROST220520P000850002022-05-16 2:57PM EDT85.000.880.801.10-0.18-16.98%291,07579.00%
ROST220520P000860002022-05-16 2:20PM EDT86.001.151.101.30+0.02+1.77%11579.35%
ROST220520P000870002022-05-16 3:12PM EDT87.001.451.301.55-0.45-23.68%405577.73%
ROST220520P000890002022-05-16 1:28PM EDT89.001.951.952.20-0.40-17.02%31,19176.86%
ROST220520P000900002022-05-16 1:36PM EDT90.002.472.202.60-0.23-8.52%36074.76%
ROST220520P000910002022-05-13 11:59AM EDT91.003.232.753.000.00-998875.15%
ROST220520P000920002022-05-16 3:14PM EDT92.003.403.303.600.00-713276.71%
ROST220520P000930002022-05-16 1:36PM EDT93.003.623.804.00-0.26-6.70%1318074.17%
ROST220520P000940002022-05-09 10:59AM EDT94.003.204.404.600.00-194774.02%
ROST220520P000950002022-05-16 11:28AM EDT95.005.875.005.30+0.51+9.51%117273.93%
ROST220520P000960002022-05-13 2:12PM EDT96.006.235.806.100.00-111776.66%
ROST220520P000970002022-05-13 1:40PM EDT97.006.756.406.700.00-13373.00%
ROST220520P000980002022-05-13 12:55PM EDT98.007.437.007.600.00-202472.17%
ROST220520P000990002022-05-11 3:43PM EDT99.0011.527.508.400.00-13166.41%
ROST220520P001000002022-05-16 1:04PM EDT100.009.508.509.20+0.65+7.34%3045067.97%
ROST220520P001010002022-05-09 2:35PM EDT101.008.359.3010.300.00-116070.90%
ROST220520P001020002022-05-11 3:43PM EDT102.0014.1710.2011.000.00-112465.72%
ROST220520P001030002022-05-13 10:57AM EDT103.0011.9011.3012.000.00-11873.05%
ROST220520P001040002022-05-10 1:52PM EDT104.0013.8711.9013.000.00-316263.09%
ROST220520P001050002022-05-09 12:15PM EDT105.0014.5013.0014.000.00-59371.39%
ROST220520P001060002022-05-11 1:15PM EDT106.0017.9813.8014.900.00-14455.86%
ROST220520P001070002022-05-03 3:44PM EDT107.008.5015.0015.800.00-212668.36%
ROST220520P001080002022-04-22 9:39AM EDT108.005.2016.1016.600.00-18862.11%
ROST220520P001090002022-05-05 11:52AM EDT109.0010.8017.1017.900.00-17886.52%
ROST220520P001100002022-05-11 9:52AM EDT110.0021.0618.0018.800.00-136078.13%
ROST220520P001110002022-04-21 10:04AM EDT111.004.6018.8019.800.00--1115.33%
ROST220520P001150002022-05-16 11:28AM EDT115.0024.3822.5023.80+9.73+66.42%439130.76%
ROST220520P001200002022-04-14 12:49PM EDT120.0017.1027.3029.000.00-425161.13%
ROST220520P001250002022-04-20 3:57PM EDT125.0016.8132.7034.400.00-21143.75%
ROST220520P001300002022-02-04 4:22PM EDT130.0035.7039.1043.200.00-20287.84%
ROST220520P001350002021-12-13 1:47PM EDT135.0027.500.000.000.00-5000.00%
ROST220520P001700002022-02-23 12:57PM EDT170.0080.0077.9082.400.00--0369.43%