Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.76-1.85 (-1.91%)
At close: 04:00PM EST
94.67 -0.09 (-0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220218C000550002022-01-18 12:08AM EST55.0046.600.000.000.00--00.00%
ROST220218C000800002021-12-02 10:15AM EST80.0029.7032.8036.700.00-13314.06%
ROST220218C000850002022-01-24 3:45PM EST85.0013.250.000.000.00-100.00%
ROST220218C000900002022-01-25 3:47PM EST90.008.700.000.000.00-3000.00%
ROST220218C000940002022-01-26 10:10AM EST94.006.900.000.000.00-100.00%
ROST220218C000950002022-01-26 3:55PM EST95.003.800.000.000.00-900.39%
ROST220218C000960002022-01-24 3:21PM EST96.004.600.000.000.00--01.56%
ROST220218C000970002022-01-26 3:55PM EST97.002.750.000.000.00-5503.13%
ROST220218C000980002022-01-24 3:07PM EST98.003.100.000.000.00--03.13%
ROST220218C000990002022-01-24 3:31PM EST99.003.200.000.000.00--03.13%
ROST220218C001000002022-01-26 3:53PM EST100.001.650.000.000.00-206.25%
ROST220218C001020002022-01-26 9:58AM EST102.002.050.000.000.00-106.25%
ROST220218C001040002022-01-24 12:47PM EST104.001.050.000.000.00--06.25%
ROST220218C001050002022-01-26 2:49PM EST105.000.800.000.000.00-20012.50%
ROST220218C001100002022-01-26 3:53PM EST110.000.250.000.000.00-1012.50%
ROST220218C001150002022-01-26 12:47PM EST115.000.200.000.000.00-8012.50%
ROST220218C001200002022-01-26 1:38PM EST120.000.300.000.000.00-2025.00%
ROST220218C001250002022-01-13 10:09AM EST125.000.150.000.000.00-1025.00%
ROST220218C001300002022-01-19 11:09AM EST130.000.100.000.000.00-3025.00%
ROST220218C001350002021-12-30 10:58AM EST135.000.250.000.000.00-50025.00%
ROST220218C001400002022-01-12 10:45AM EST140.000.100.000.000.00-1025.00%
ROST220218C001450002021-12-06 1:38PM EST145.000.570.004.000.00-16219135.60%
ROST220218C001500002021-12-09 10:55AM EST150.000.250.000.350.00-216487.70%
ROST220218C001550002021-11-17 11:16AM EST155.000.500.000.950.00-11704109.13%
ROST220218C001600002021-11-10 6:58AM EST160.000.650.050.700.00-182195109.96%
ROST220218C001650002021-11-10 6:58AM EST165.000.650.001.500.00-23130.37%
ROST220218C001750002021-11-19 10:22AM EST175.000.150.001.600.00-11142.38%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220218P000650002022-01-24 1:53PM EST65.000.300.000.000.00--025.00%
ROST220218P000700002022-01-25 1:15PM EST70.000.300.000.000.00--025.00%
ROST220218P000750002022-01-19 10:14AM EST75.000.200.000.000.00-1025.00%
ROST220218P000800002022-01-25 10:31AM EST80.000.700.000.000.00-39012.50%
ROST220218P000850002022-01-25 11:36AM EST85.001.100.000.000.00-57012.50%
ROST220218P000900002022-01-25 2:33PM EST90.001.650.000.000.00-606.25%
ROST220218P000940002022-01-24 3:12PM EST94.003.100.000.000.00--00.78%
ROST220218P000950002022-01-26 3:40PM EST95.003.800.000.000.00-200.00%
ROST220218P000960002022-01-25 10:03AM EST96.004.900.000.000.00--00.00%
ROST220218P000970002022-01-25 10:26AM EST97.004.800.000.000.00--00.00%
ROST220218P000980002022-01-24 3:29PM EST98.004.500.000.000.00--00.00%
ROST220218P000990002022-01-24 3:06PM EST99.005.700.000.000.00--00.00%
ROST220218P001000002022-01-26 3:27PM EST100.007.150.000.000.00-100.00%
ROST220218P001050002022-01-26 9:47AM EST105.008.000.000.000.00-100.00%
ROST220218P001100002022-01-25 10:03AM EST110.0015.600.000.000.00-1000.00%
ROST220218P001150002022-01-24 1:23PM EST115.0019.750.000.000.00-100.00%
ROST220218P001200002022-01-25 9:30AM EST120.0023.980.000.000.00-300.00%
ROST220218P001250002022-01-25 9:30AM EST125.0029.030.000.000.00-300.00%
ROST220218P001300002021-12-07 9:41AM EST130.0019.600.000.000.00-2200.00%
ROST220218P001350002021-11-19 3:55PM EST135.0023.3025.8028.700.00-3200.00%
ROST220218P001500002021-11-10 6:58AM EST150.0026.9235.2039.400.00--20.00%