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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120C000500002021-11-10 6:58AM EST50.0077.0061.2065.800.00-109144.58%
ROST230120C000600002021-10-20 9:26AM EST60.0050.5051.3055.300.00-1013115.89%
ROST230120C000700002022-01-19 2:00PM EST70.0032.900.000.000.00-300.00%
ROST230120C000750002021-11-10 6:58AM EST75.0034.3340.0042.500.00-1594.09%
ROST230120C000800002022-01-20 11:42AM EST80.0025.800.000.000.00-100.00%
ROST230120C000850002022-01-24 3:48PM EST85.0019.700.000.000.00-200.00%
ROST230120C000900002021-12-02 11:58AM EST90.0026.8028.6031.000.00-11276.65%
ROST230120C000950002022-01-24 3:48PM EST95.0013.810.000.000.00-200.10%
ROST230120C001000002022-01-25 9:57AM EST100.009.800.000.000.00-101.56%
ROST230120C001050002022-01-26 10:27AM EST105.0010.200.000.000.00-303.13%
ROST230120C001100002022-01-25 10:56AM EST110.007.800.000.000.00-403.13%
ROST230120C001150002022-01-11 3:27PM EST115.0010.000.000.000.00-103.13%
ROST230120C001200002022-01-26 2:01PM EST120.005.400.000.000.00-106.25%
ROST230120C001250002022-01-26 1:05PM EST125.003.990.000.000.00-106.25%
ROST230120C001300002022-01-19 10:07AM EST130.003.480.000.000.00-106.25%
ROST230120C001350002021-12-09 1:34PM EST135.008.500.000.000.00-106.25%
ROST230120C001400002022-01-21 2:52PM EST140.002.000.000.000.00-106.25%
ROST230120C001450002021-11-10 6:58AM EST145.006.033.006.200.00-1350.04%
ROST230120C001500002021-11-19 2:18PM EST150.003.651.654.200.00-22645.26%
ROST230120C001550002021-11-10 6:58AM EST155.003.902.005.600.00-222452.12%
ROST230120C001600002022-01-07 12:40PM EST160.001.570.000.000.00-6012.50%
ROST230120C001650002021-11-10 6:58AM EST165.003.280.554.700.00-11452.57%
ROST230120C001700002021-11-10 6:58AM EST170.004.420.252.900.00-10010146.93%
ROST230120C001750002021-12-15 10:25AM EST175.001.350.051.750.00-1242.60%
ROST230120C001800002021-10-25 1:51PM EST180.001.151.103.600.00-1152.97%
ROST230120C001950002021-11-02 1:08PM EST195.000.901.253.700.00-2251.79%
ROST230120C002000002022-01-20 3:37PM EST200.000.650.000.000.00-10012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120P000450002021-12-28 3:39PM EST45.000.350.000.000.00-5012.50%
ROST230120P000500002021-11-22 12:37PM EST50.000.750.051.900.00-3452.87%
ROST230120P000550002022-01-18 12:08AM EST55.001.200.000.000.00--012.50%
ROST230120P000600002022-01-24 9:30AM EST60.003.000.000.000.00-1012.50%
ROST230120P000650002022-01-18 1:40PM EST65.002.400.000.000.00-106.25%
ROST230120P000700002022-01-24 3:14PM EST70.004.190.000.000.00-106.25%
ROST230120P000750002022-01-26 10:48AM EST75.005.100.000.000.00-706.25%
ROST230120P000800002022-01-25 3:45PM EST80.006.500.000.000.00-503.13%
ROST230120P000850002022-01-26 10:47AM EST85.008.100.000.000.00-603.13%
ROST230120P000900002022-01-26 10:46AM EST90.0010.000.000.000.00-401.56%
ROST230120P000950002022-01-25 1:30PM EST95.0013.100.000.000.00-1300.00%
ROST230120P001000002022-01-21 12:19PM EST100.0014.630.000.000.00-200.00%
ROST230120P001050002022-01-21 9:40AM EST105.0017.180.000.000.00-500.00%
ROST230120P001100002022-01-25 10:56AM EST110.0021.700.000.000.00-6600.00%
ROST230120P001150002022-01-21 10:54AM EST115.0023.800.000.000.00-200.00%
ROST230120P001200002022-01-14 12:36PM EST120.0024.800.000.000.00-200.00%
ROST230120P001250002021-11-10 6:58AM EST125.0020.7521.1025.200.00-110.00%
ROST230120P001300002021-11-10 6:58AM EST130.0042.2525.8028.600.00---0.00%
ROST230120P001350002021-11-19 2:24PM EST135.0029.6832.1034.200.00-240.00%
ROST230120P001400002021-11-10 6:58AM EST140.0041.3032.7036.000.00-220.00%
ROST230120P001450002021-11-10 6:58AM EST145.0042.5035.5040.300.00--20.00%
ROST230120P001600002021-11-23 9:53AM EST160.0050.1051.6054.100.00--60.00%