Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.48-1.23 (-1.02%)
At close: 04:00PM EST
121.13 +1.65 (+1.38%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230203C001000002023-01-27 1:05PM EST100.0020.9319.1021.60+2.13+11.33%16114.26%
ROST230203C001050002023-01-09 9:47AM EST105.0015.4813.9016.300.00--281.93%
ROST230203C001060002023-01-12 3:08PM EST106.0013.1313.0015.400.00-1180.96%
ROST230203C001100002023-01-26 2:55PM EST110.0011.209.3010.500.00-10152.93%
ROST230203C001110002023-01-12 9:50AM EST111.008.668.509.600.00-1153.47%
ROST230203C001150002023-01-20 10:11AM EST115.002.404.905.400.00-231442.70%
ROST230203C001160002023-01-23 2:00PM EST116.002.154.004.600.00-484441.21%
ROST230203C001170002023-01-24 12:45PM EST117.002.133.303.700.00-49337.13%
ROST230203C001180002023-01-23 9:57AM EST118.001.152.653.100.00-61237.60%
ROST230203C001190002023-01-25 2:02PM EST119.002.352.052.450.00-31336.08%
ROST230203C001200002023-01-27 10:25AM EST120.002.751.551.85+0.31+12.70%77434.28%
ROST230203C001210002023-01-27 2:01PM EST121.001.751.051.45-0.25-12.50%135134.52%
ROST230203C001220002023-01-27 12:27PM EST122.001.200.751.15-0.21-14.89%13935.35%
ROST230203C001230002023-01-27 3:36PM EST123.000.770.500.85-0.19-19.79%9635.01%
ROST230203C001250002023-01-27 3:58PM EST125.000.320.150.45-0.15-31.91%1734.96%
ROST230203C001270002023-01-26 1:32PM EST127.000.230.050.350.00-3339.65%
ROST230203C001280002023-01-26 1:51PM EST128.000.200.000.300.00-1141.41%
ROST230203C001300002023-01-13 10:38AM EST130.000.220.000.300.00--448.05%
ROST230203C001350002023-01-06 10:38AM EST135.000.350.000.250.00-1253.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230203P000650002023-01-03 2:21PM EST65.000.050.000.050.00-3641179.69%
ROST230203P000950002022-12-29 2:12PM EST95.000.370.001.700.00--1137.40%
ROST230203P001000002023-01-19 9:41AM EST100.000.250.000.300.00--376.76%
ROST230203P001030002023-01-27 3:31PM EST103.000.050.000.250.00-510063.87%
ROST230203P001040002023-01-26 3:33PM EST104.000.050.002.150.00-34101.90%
ROST230203P001050002023-01-26 3:18PM EST105.000.050.000.250.00-3456.84%
ROST230203P001060002023-01-27 3:01PM EST106.000.050.000.30-1.32-96.35%3155.27%
ROST230203P001070002023-01-26 3:03PM EST107.000.050.000.350.00-3853.42%
ROST230203P001080002023-01-25 10:19AM EST108.000.280.000.300.00-1156.25%
ROST230203P001090002023-01-09 2:47PM EST109.000.630.050.350.00-1154.39%
ROST230203P001100002023-01-24 3:58PM EST110.000.280.050.400.00-22552.20%
ROST230203P001110002023-01-27 2:21PM EST111.000.150.050.35-0.33-68.75%11446.19%
ROST230203P001120002023-01-26 10:37AM EST112.000.310.100.350.00-135642.04%
ROST230203P001140002023-01-25 9:44AM EST114.000.950.250.600.00-1740.38%
ROST230203P001150002023-01-27 3:42PM EST115.000.420.400.65+0.02+5.00%33736.72%
ROST230203P001160002023-01-27 10:43AM EST116.000.550.600.850.00-24635.84%
ROST230203P001170002023-01-27 3:57PM EST117.000.920.801.15-1.13-55.12%26435.84%
ROST230203P001180002023-01-27 1:45PM EST118.000.961.101.40+0.06+6.67%142933.84%
ROST230203P001190002023-01-27 12:22PM EST119.001.271.451.80+0.17+15.45%21433.30%
ROST230203P001200002023-01-27 3:23PM EST120.001.761.902.30+0.01+0.57%146033.15%
ROST230203P001210002023-01-27 3:56PM EST121.002.452.452.85+0.40+19.51%51332.52%
ROST230203P001220002023-01-27 10:25AM EST122.002.253.103.50-3.92-63.53%10232.25%
ROST230203P001230002023-01-13 3:20PM EST123.004.703.504.300.00--233.59%
ROST230203P001350002023-01-11 3:45PM EST135.0015.9013.3016.700.00--092.38%