Australia markets open in 8 hours 39 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.27-0.55 (-0.61%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119C000400002022-09-16 12:35PM EDT40.0051.7050.0053.700.00-1162.11%
ROST240119C000450002022-06-14 10:20AM EDT45.0033.6033.1037.900.00-110.00%
ROST240119C000500002022-08-05 2:52PM EDT50.0036.9539.3041.800.00-53147.40%
ROST240119C000550002022-06-14 10:19AM EDT55.0026.1326.5029.700.00-110.00%
ROST240119C000600002022-10-05 1:23PM EDT60.0035.6034.1037.900.00-21453.62%
ROST240119C000650002022-09-23 10:52AM EDT65.0027.7529.8034.300.00-1250.48%
ROST240119C000700002022-09-01 10:06AM EDT70.0025.4023.3025.000.00-15436.96%
ROST240119C000750002022-09-01 10:06AM EDT75.0022.4019.0024.000.00-11543.11%
ROST240119C000800002022-10-04 3:13PM EDT80.0021.9020.3025.000.00-13653.04%
ROST240119C000850002022-08-18 3:07PM EDT85.0021.1017.7021.400.00-111049.23%
ROST240119C000900002022-10-03 9:52AM EDT90.0015.0015.7018.600.00-118247.23%
ROST240119C000950002022-09-30 10:11AM EDT95.0012.0013.7016.100.00-510145.60%
ROST240119C001000002022-09-22 1:58PM EDT100.0011.3011.5015.400.00-82148.00%
ROST240119C001050002022-09-27 11:06AM EDT105.008.9010.7012.400.00-765244.28%
ROST240119C001100002022-09-29 11:55AM EDT110.007.908.5011.200.00-99544.63%
ROST240119C001150002022-09-23 12:13PM EDT115.005.806.5011.000.00-102547.15%
ROST240119C001200002022-09-30 12:09PM EDT120.005.305.408.900.00-310144.53%
ROST240119C001250002022-09-09 1:40PM EDT125.006.004.108.500.00-12246.00%
ROST240119C001300002022-09-26 9:47AM EDT130.004.083.107.500.00-51545.62%
ROST240119C001350002022-09-23 11:28AM EDT135.002.852.056.900.00-3546.11%
ROST240119C001400002022-09-23 11:38AM EDT140.002.501.556.000.00-3745.49%
ROST240119C001450002022-09-23 11:41AM EDT145.002.051.005.400.00-6645.53%
ROST240119C001500002022-10-04 3:29PM EDT150.002.450.904.700.00-3945.03%
ROST240119C001550002022-07-18 9:33AM EDT155.001.200.000.000.00-21912.50%
ROST240119C001600002022-07-21 11:03AM EDT160.001.200.803.300.00-2343.20%
ROST240119C001650002022-08-17 1:59PM EDT165.001.690.802.850.00-24542.82%
ROST240119C001700002022-07-15 12:26PM EDT170.000.800.252.350.00-6141.97%
ROST240119C001750002022-06-27 12:58PM EDT175.001.200.004.900.00-4453.21%
ROST240119C001800002022-08-17 1:59PM EDT180.001.090.153.100.00-215247.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119P000400002022-08-30 11:21AM EDT40.001.410.353.500.00--756.97%
ROST240119P000450002022-05-26 10:10AM EDT45.003.200.704.100.00-31053.31%
ROST240119P000500002022-06-23 10:35AM EDT50.004.802.203.500.00-1014453.04%
ROST240119P000550002022-09-01 12:55PM EDT55.003.012.604.100.00-15049.29%
ROST240119P000600002022-09-21 3:19PM EDT60.003.801.906.000.00-13150.77%
ROST240119P000650002022-09-23 12:09PM EDT65.006.203.007.100.00-51748.11%
ROST240119P000700002022-09-23 12:05PM EDT70.007.804.608.600.00-190446.41%
ROST240119P000750002022-09-13 11:11AM EDT75.006.916.109.700.00-12043.05%
ROST240119P000800002022-08-12 11:25AM EDT80.0010.006.009.000.00-14034.47%
ROST240119P000850002022-06-22 11:10AM EDT85.0019.3013.2015.800.00-11545.75%
ROST240119P000900002022-10-03 9:57AM EDT90.0016.3012.5016.200.00-31739.32%
ROST240119P000950002022-10-03 12:44PM EDT95.0018.3515.1018.700.00-63137.85%
ROST240119P001050002022-01-19 11:23AM EDT105.0020.1020.5024.700.00-1135.76%
ROST240119P001100002021-10-20 11:17AM EDT110.0018.6016.5019.800.00--10.00%
ROST240119P001200002022-06-23 11:23AM EDT120.0046.5037.1040.700.00--447.34%
ROST240119P001300002022-09-08 2:44PM EDT130.0039.9439.5043.900.00--132.56%
ROST240119P001500002022-06-15 1:03PM EDT150.0074.0070.2074.300.00-2064.59%
ROST240119P001750002022-01-31 12:28PM EDT175.0078.6578.5082.700.00-200.00%