Australia markets close in 2 hours 16 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.52+0.33 (+0.28%)
At close: 04:00PM EST
118.50 -0.02 (-0.02%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230217C000600002022-07-18 11:42AM EST60.0024.0634.3035.900.00-510.00%
ROST230217C000700002022-10-14 1:24PM EST70.0015.6527.2028.500.00-330.00%
ROST230217C000750002022-10-14 1:24PM EST75.0012.2622.9023.800.00-360.00%
ROST230217C000800002022-11-29 1:39PM EST80.0038.1035.9037.500.00-3170.00%
ROST230217C000850002022-12-09 10:53AM EST85.0032.2936.8037.900.00-1111179.05%
ROST230217C000900002023-01-31 1:33PM EST90.0028.6028.1029.500.00-114476.07%
ROST230217C000950002023-01-31 9:45AM EST95.0024.9423.2024.800.00-120771.19%
ROST230217C001000002023-01-31 1:17PM EST100.0018.5118.7019.700.00-49663.28%
ROST230217C001030002023-01-25 2:26PM EST103.0017.1015.7016.400.00--351.22%
ROST230217C001050002023-01-31 2:39PM EST105.0013.5613.8014.600.00-132157.06%
ROST230217C001070002023-01-31 2:02PM EST107.0011.8011.9012.800.00-2454.20%
ROST230217C001100002023-01-31 2:39PM EST110.008.948.909.600.00-428541.60%
ROST230217C001130002023-01-31 2:59PM EST113.006.506.607.00+0.10+1.56%51637.09%
ROST230217C001140002023-01-31 1:58PM EST114.005.605.806.100.00-212134.69%
ROST230217C001150002023-02-01 2:42PM EST115.004.395.005.30-0.78-15.09%217633.23%
ROST230217C001160002023-01-25 2:31PM EST116.005.554.304.600.00--1032.50%
ROST230217C001170002023-01-24 2:29PM EST117.003.303.603.900.00--7031.32%
ROST230217C001180002023-02-01 3:18PM EST118.003.203.003.30-1.40-30.43%56630.71%
ROST230217C001190002023-02-01 11:13AM EST119.002.252.502.70-1.05-31.82%5410329.58%
ROST230217C001200002023-02-01 3:36PM EST120.002.252.002.200.00-1082728.91%
ROST230217C001210002023-01-25 1:38PM EST121.002.431.601.800.00--7328.71%
ROST230217C001220002023-02-01 1:15PM EST122.001.141.251.40-0.62-35.23%2241027.91%
ROST230217C001230002023-01-25 3:14PM EST123.001.900.951.100.00--227.61%
ROST230217C001250002023-02-01 3:20PM EST125.000.600.500.65-0.05-7.69%61,32727.15%
ROST230217C001270002023-01-27 9:59AM EST127.000.900.250.350.00-1626.56%
ROST230217C001300002023-01-31 2:45PM EST130.000.150.000.200.00-12,73828.71%
ROST230217C001350002023-01-19 2:51PM EST135.000.140.000.150.00-1211835.45%
ROST230217C001400002023-01-19 2:24PM EST140.000.100.001.300.00-61358.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230217P000400002022-11-21 9:30AM EST40.000.200.000.000.00-31150.00%
ROST230217P000450002022-11-18 11:06AM EST45.000.200.000.250.00-612204.30%
ROST230217P000550002022-10-10 11:20AM EST55.000.860.200.750.00-1114203.13%
ROST230217P000600002022-10-25 9:41AM EST60.000.850.000.750.00-127175.00%
ROST230217P000650002022-12-29 10:32AM EST65.000.110.000.200.00-6397127.73%
ROST230217P000700002023-01-19 3:09PM EST70.000.050.000.250.00-59116.99%
ROST230217P000750002023-01-27 10:00AM EST75.000.050.000.150.00-136496.09%
ROST230217P000800002023-01-30 12:42PM EST80.000.080.000.100.00-311,24279.69%
ROST230217P000850002023-01-27 10:52AM EST85.000.050.000.200.00-4210075.39%
ROST230217P000900002023-01-23 10:38AM EST90.000.150.001.300.00-160290.97%
ROST230217P000950002023-01-26 12:42PM EST95.000.090.050.250.00-155756.54%
ROST230217P001000002023-02-01 3:21PM EST100.000.120.100.25-0.03-20.00%21,51250.00%
ROST230217P001030002023-01-23 2:20PM EST103.000.400.150.250.00--242.87%
ROST230217P001040002023-01-25 12:58PM EST104.000.290.150.250.00--1040.48%
ROST230217P001050002023-01-30 2:59PM EST105.000.290.150.250.00-139638.09%
ROST230217P001080002023-01-31 2:45PM EST108.000.450.300.400.00-1334.91%
ROST230217P001090002023-01-31 11:05AM EST109.000.470.350.500.00-4434.50%
ROST230217P001100002023-01-31 11:40AM EST110.000.580.450.550.00-471632.76%
ROST230217P001120002023-01-31 2:45PM EST112.000.950.700.800.00-1331.15%
ROST230217P001130002023-02-01 3:20PM EST113.000.880.851.00-0.29-24.79%202230.86%
ROST230217P001140002023-01-31 3:51PM EST114.001.441.051.200.00-56930.08%
ROST230217P001150002023-02-01 1:10PM EST115.002.051.301.45+0.40+24.24%31,04629.47%
ROST230217P001160002023-01-30 9:38AM EST116.001.701.551.700.00-16428.39%
ROST230217P001170002023-02-01 2:32PM EST117.003.001.902.05+0.60+25.00%22027.91%
ROST230217P001180002023-02-01 3:37PM EST118.002.102.302.45-0.67-24.19%214627.37%
ROST230217P001190002023-01-25 3:14PM EST119.002.492.702.900.00--3326.76%
ROST230217P001200002023-02-01 1:55PM EST120.004.473.203.50+0.57+14.62%132727.08%
ROST230217P001210002023-02-01 10:19AM EST121.004.503.804.00+1.20+36.36%123325.72%
ROST230217P001250002023-01-30 11:40AM EST125.006.156.707.100.00-11326.71%
ROST230217P001300002023-01-10 3:39PM EST130.0011.0010.3012.100.00-2538.43%
ROST230217P001350002023-01-31 1:34PM EST135.0016.5715.1017.400.00-2254.66%
ROST230217P001400002022-12-07 11:13AM EST140.0023.5718.0018.400.00-100.00%