Australia markets open in 40 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.09-2.43 (-2.05%)
At close: 04:00PM EST
116.00 -0.09 (-0.08%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230519C000600002022-11-28 3:46PM EST60.0057.5854.2058.000.00-1194.07%
ROST230519C000700002022-10-24 8:30AM EST70.0020.700.000.000.00-180.00%
ROST230519C000750002022-11-18 1:13PM EST75.0036.3640.5042.100.00-1856.96%
ROST230519C000850002023-01-13 10:31AM EST85.0036.0732.1034.300.00-16153.93%
ROST230519C000900002023-01-20 9:30AM EST90.0028.0628.2029.300.00-15850.66%
ROST230519C000950002022-12-05 12:03PM EST95.0027.5026.8027.200.00-23661.89%
ROST230519C001000002023-01-31 9:45AM EST100.0023.4519.7020.500.00-126345.45%
ROST230519C001050002023-01-31 12:36PM EST105.0018.0016.0016.600.00-12542.42%
ROST230519C001100002023-02-01 11:37AM EST110.0014.0012.3013.000.00-1450639.60%
ROST230519C001150002023-02-01 11:43AM EST115.0010.609.309.800.00-1332137.10%
ROST230519C001200002023-02-02 3:55PM EST120.006.906.707.00-1.54-18.25%8047234.63%
ROST230519C001250002023-02-02 2:54PM EST125.004.904.504.80-1.15-19.01%2642832.79%
ROST230519C001300002023-01-31 3:02PM EST130.003.982.953.200.00-212731.60%
ROST230519C001350002023-02-02 2:34PM EST135.002.151.802.10-0.55-20.37%514130.95%
ROST230519C001400002023-02-02 3:05PM EST140.001.251.051.30+0.05+4.17%65030.16%
ROST230519C001450002023-01-30 10:40AM EST145.001.190.601.000.00-102431.52%
ROST230519C001500002023-02-02 12:25PM EST150.000.600.300.55-1.55-72.09%101030.32%
ROST230519C001550002023-01-04 1:55PM EST155.000.900.200.800.00-3436.06%
ROST230519C001700002022-11-22 3:49PM EST170.000.700.100.800.00--1144.34%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230519P000450002022-12-27 9:30AM EST45.000.140.000.000.00-1225.00%
ROST230519P000500002023-01-31 12:53PM EST50.000.100.050.150.00-164267.58%
ROST230519P000600002023-02-02 10:58AM EST60.000.200.050.25-2.60-92.86%29057.13%
ROST230519P000650002022-11-21 9:32AM EST65.001.000.300.800.00-21363.33%
ROST230519P000700002022-12-30 9:35AM EST70.000.570.200.850.00-35037855.81%
ROST230519P000750002022-12-28 1:57PM EST75.000.840.200.950.00-46550.20%
ROST230519P000800002023-01-17 9:56AM EST80.000.650.700.900.00-7518448.68%
ROST230519P000850002023-01-17 10:29AM EST85.000.850.951.250.00-2149946.09%
ROST230519P000900002023-01-24 3:39PM EST90.001.121.401.650.00-17643.03%
ROST230519P000950002023-02-02 2:42PM EST95.002.151.952.30+0.14+6.97%121840.88%
ROST230519P001000002023-02-02 12:14PM EST100.002.802.753.00+0.15+5.66%1372137.86%
ROST230519P001050002023-02-01 2:34PM EST105.004.203.704.100.00-124,63435.78%
ROST230519P001100002023-02-02 12:08PM EST110.005.105.205.60+0.30+6.25%272934.02%
ROST230519P001150002023-02-02 2:45PM EST115.007.177.007.40+0.92+14.72%1272231.83%
ROST230519P001200002023-02-02 3:29PM EST120.009.409.309.70+0.40+4.44%630229.79%
ROST230519P001250002023-01-30 11:17AM EST125.0010.5012.1012.600.00-884828.07%
ROST230519P001300002023-01-18 10:32AM EST130.0013.6015.1016.500.00-2328.69%
ROST230519P001400002023-01-18 3:48PM EST140.0023.1123.6024.900.00-3727.91%
ROST230519P001500002023-01-13 2:10PM EST150.0030.4632.5035.500.00--039.58%