Australia markets close in 2 hours 13 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.08+0.42 (+0.32%)
At close: 04:00PM EST
132.10 +0.02 (+0.02%)
After hours: 06:54PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231215C000650002023-08-09 10:37AM EST65.0049.7055.2055.900.00--10.00%
ROST231215C000850002023-08-14 1:49PM EST85.0031.1032.8033.600.00--10.00%
ROST231215C000900002023-12-01 12:36PM EST90.0042.2040.9042.800.00-200212.70%
ROST231215C000950002023-12-01 12:36PM EST95.0037.0036.3038.100.00-500135.16%
ROST231215C001000002023-12-04 3:12PM EST100.0032.6531.0033.000.00-11173.93%
ROST231215C001050002023-11-10 11:24AM EST105.0017.7026.5027.800.00-2291.02%
ROST231215C001100002023-11-17 1:16PM EST110.0020.2221.5022.800.00-4274.61%
ROST231215C001130002023-11-24 11:11AM EST113.0017.7018.7019.500.00-1054.69%
ROST231215C001150002023-12-04 9:33AM EST115.0017.8216.8018.000.00-14578.13%
ROST231215C001200002023-12-06 3:50PM EST120.0012.8011.8012.700.00-2350.88%
ROST231215C001230002023-11-20 10:14AM EST123.007.208.609.700.00--056.93%
ROST231215C001240002023-11-30 3:50PM EST124.006.407.508.500.00--3346.39%
ROST231215C001250002023-12-04 9:30AM EST125.007.006.707.800.00-11,26850.54%
ROST231215C001260002023-12-01 3:54PM EST126.006.996.106.500.00-21437.79%
ROST231215C001270002023-12-01 9:30AM EST127.004.245.105.500.00-13933.40%
ROST231215C001280002023-12-06 10:09AM EST128.005.804.304.600.00-15231.35%
ROST231215C001290002023-12-04 2:09PM EST129.003.563.403.70-0.74-17.21%118828.61%
ROST231215C001300002023-12-08 3:48PM EST130.002.892.602.85+0.34+13.33%851,76026.12%
ROST231215C001310002023-12-05 10:26AM EST131.002.251.902.000.00-139522.71%
ROST231215C001320002023-12-08 3:42PM EST132.001.431.251.40+0.08+5.93%2851822.05%
ROST231215C001330002023-12-08 10:00AM EST133.000.800.750.90-0.25-23.81%636221.14%
ROST231215C001340002023-12-08 3:58PM EST134.000.450.400.55-0.57-55.88%471820.75%
ROST231215C001350002023-12-08 3:48PM EST135.000.300.200.300.00-101,19620.12%
ROST231215C001360002023-12-08 2:14PM EST136.000.150.100.20-0.10-40.00%163221.39%
ROST231215C001370002023-12-06 10:05AM EST137.000.270.000.500.00-13533.55%
ROST231215C001380002023-12-08 10:00AM EST138.000.050.000.45-0.06-54.55%5636.33%
ROST231215C001390002023-11-21 10:08AM EST139.000.150.000.500.00--141.60%
ROST231215C001400002023-12-04 10:14AM EST140.000.130.000.050.00-14126.56%
ROST231215C001450002023-11-22 9:30AM EST145.000.050.000.050.00-11339.26%
ROST231215C001500002023-11-17 11:50AM EST150.000.050.000.500.00-3367.38%
ROST231215C001550002023-08-21 2:30PM EST155.000.160.000.200.00-993368.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231215P000850002023-10-19 8:30AM EST85.000.100.000.850.00-11214.84%
ROST231215P000900002023-11-13 9:30AM EST90.000.100.000.450.00-39170.31%
ROST231215P000950002023-11-17 9:49AM EST95.000.020.000.450.00-547149.41%
ROST231215P001000002023-11-30 9:30AM EST100.000.010.000.450.00-28,870129.30%
ROST231215P001050002023-12-07 1:46PM EST105.000.080.000.750.00-21,591121.39%
ROST231215P001100002023-12-07 1:46PM EST110.000.080.000.250.00-284181.84%
ROST231215P001150002023-12-01 3:38PM EST115.000.010.000.050.00-1011,28450.78%
ROST231215P001200002023-12-01 11:37AM EST120.000.060.000.100.00-51,50345.90%
ROST231215P001220002023-11-28 1:11PM EST122.000.130.000.300.00-81050.00%
ROST231215P001230002023-12-07 11:40AM EST123.000.090.000.500.00-31953.22%
ROST231215P001240002023-11-27 10:26AM EST124.000.260.000.150.00-102535.55%
ROST231215P001250002023-12-05 9:53AM EST125.000.200.000.100.00-353529.30%
ROST231215P001260002023-12-05 9:48AM EST126.000.200.050.150.00-1428.32%
ROST231215P001270002023-12-08 2:14PM EST127.000.140.100.20+0.01+7.69%69926.61%
ROST231215P001280002023-12-07 11:40AM EST128.000.260.150.250.00-37924.22%
ROST231215P001290002023-12-08 3:58PM EST129.000.250.250.35-0.25-50.00%2746422.56%
ROST231215P001300002023-12-08 3:21PM EST130.000.450.400.50-0.10-18.18%33285520.92%
ROST231215P001310002023-12-08 11:06AM EST131.000.910.650.80-0.14-13.33%433620.66%
ROST231215P001320002023-12-08 10:00AM EST132.001.051.001.15-0.41-28.08%37119.29%
ROST231215P001330002023-12-08 3:31PM EST133.001.671.551.70+0.12+7.74%174219.14%
ROST231215P001340002023-11-24 11:17AM EST134.004.002.203.100.00-5232.13%
ROST231215P001350002023-12-07 3:24PM EST135.003.602.953.200.00-2619.63%
ROST231215P001400002023-12-07 3:56PM EST140.008.316.309.900.00-1878.27%
ROST231215P001500002023-11-29 2:49PM EST150.0020.4717.2018.300.00-2073.83%