Australia markets close in 3 hours 57 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.23+0.47 (+0.56%)
At close: 04:00PM EDT
84.45 +0.22 (+0.26%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120C000450002022-05-27 11:46AM EDT45.0043.0031.6035.900.00-330.00%
ROST230120C000500002022-08-04 10:09AM EDT50.0035.0033.6035.900.00-1865.77%
ROST230120C000550002022-07-14 12:12PM EDT55.0023.8529.8031.100.00-11151.22%
ROST230120C000600002022-07-14 3:53PM EDT60.0020.5325.7026.400.00-22351.83%
ROST230120C000650002022-06-30 3:53PM EDT65.0011.5018.7019.800.00-31928.32%
ROST230120C000700002022-06-09 2:53PM EDT70.0015.8811.6012.600.00-2250.00%
ROST230120C000750002022-08-05 1:15PM EDT75.0014.2012.9014.50+0.15+1.07%128842.92%
ROST230120C000800002022-08-02 11:19AM EDT80.008.5010.9011.400.00-229141.46%
ROST230120C000850002022-08-05 10:48AM EDT85.008.608.308.60+2.40+38.71%599939.55%
ROST230120C000900002022-08-05 10:30AM EDT90.006.306.106.40+0.20+3.28%1541238.48%
ROST230120C000950002022-08-05 2:56PM EDT95.004.304.404.70-0.10-2.27%1240737.84%
ROST230120C001000002022-08-05 11:01AM EDT100.003.103.003.300.00-1399436.87%
ROST230120C001050002022-08-03 11:43AM EDT105.001.792.052.250.00-244636.00%
ROST230120C001100002022-08-03 2:35PM EDT110.001.511.351.650.00-823636.37%
ROST230120C001150002022-08-04 11:50AM EDT115.001.000.901.150.00-218436.23%
ROST230120C001200002022-08-04 2:35PM EDT120.000.620.600.800.00-113436.18%
ROST230120C001250002022-07-05 11:00AM EDT125.000.150.400.000.00-114512.50%
ROST230120C001300002022-07-21 2:18PM EDT130.000.370.000.750.00-111241.41%
ROST230120C001350002022-04-19 9:36AM EDT135.002.851.152.500.00-2313554.48%
ROST230120C001400002022-08-02 9:37AM EDT140.000.250.000.800.00-135747.17%
ROST230120C001450002022-04-19 9:33AM EDT145.001.700.000.000.00-262712.50%
ROST230120C001500002022-04-11 9:43AM EDT150.001.000.401.200.00-22551.83%
ROST230120C001550002022-04-20 9:34AM EDT155.001.200.000.000.00-22225.00%
ROST230120C001600002022-05-12 9:55AM EDT160.000.570.000.750.00-113555.40%
ROST230120C001650002022-04-20 9:35AM EDT165.000.700.000.000.00-21725.00%
ROST230120C001700002022-04-21 9:32AM EDT170.000.600.051.000.00-210555.62%
ROST230120C001750002022-03-31 10:00AM EDT175.000.300.150.600.00-2954.30%
ROST230120C001800002022-03-21 10:09AM EDT180.000.300.150.600.00-2755.91%
ROST230120C001850002022-03-18 12:08PM EDT185.000.300.150.600.00-2757.52%
ROST230120C001900002022-03-18 12:08PM EDT190.000.300.150.600.00-2659.03%
ROST230120C001950002022-03-31 11:34AM EDT195.000.150.000.450.00-2656.25%
ROST230120C002000002022-03-25 12:40PM EDT200.000.150.050.450.00-22758.45%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120P000400002022-07-26 1:11PM EDT40.000.450.000.750.00-3562.55%
ROST230120P000450002022-07-18 12:41PM EDT45.000.640.250.900.00-21658.59%
ROST230120P000500002022-08-05 2:56PM EDT50.000.700.650.75-0.15-17.65%110552.37%
ROST230120P000550002022-08-04 11:54AM EDT55.001.050.951.200.00-1751.03%
ROST230120P000600002022-08-04 11:47AM EDT60.001.601.301.750.00-11,51348.15%
ROST230120P000650002022-07-26 9:45AM EDT65.003.402.152.400.00-325244.75%
ROST230120P000700002022-07-28 9:30AM EDT70.004.253.103.400.00-384342.36%
ROST230120P000750002022-08-04 9:33AM EDT75.004.604.404.900.00-11,52141.04%
ROST230120P000800002022-08-04 10:41AM EDT80.006.706.106.700.00-190539.29%
ROST230120P000850002022-08-05 1:05PM EDT85.008.808.508.80-0.20-2.22%13,38737.05%
ROST230120P000900002022-08-05 11:38AM EDT90.0012.0011.1011.70+0.90+8.11%151336.40%
ROST230120P000950002022-06-30 1:50PM EDT95.0024.9816.5016.900.00-2048444.45%
ROST230120P001000002022-07-21 3:45PM EDT100.0019.2818.0018.500.00-11,05533.88%
ROST230120P001050002022-06-23 3:15PM EDT105.0032.0022.9023.600.00-8213539.39%
ROST230120P001100002022-08-04 3:20PM EDT110.0027.3026.5027.000.00-131233.29%
ROST230120P001150002022-06-13 12:05PM EDT115.0040.2038.2039.500.00-18075.18%
ROST230120P001200002022-06-27 9:34AM EDT120.0042.2040.3043.300.00-26369.53%
ROST230120P001250002022-04-22 2:47PM EDT125.0024.6152.6055.200.00-35106.96%
ROST230120P001300002021-11-10 7:58AM EDT130.0042.2525.8028.600.00---0.00%
ROST230120P001350002022-02-02 11:32AM EDT135.0040.3646.0049.400.00-240.00%
ROST230120P001400002021-11-10 7:58AM EDT140.0041.3032.7036.000.00-220.00%
ROST230120P001450002021-11-10 7:58AM EDT145.0042.5035.5040.300.00--20.00%
ROST230120P001600002021-11-23 10:53AM EDT160.0050.1051.6054.100.00--60.00%