Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.86+0.35 (+0.27%)
At close: 04:00PM EDT
142.73 +10.87 (+8.24%)
Pre-market: 04:36AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117C000450002023-11-10 4:30PM EDT45.0080.0086.8089.200.00-1382.79%
ROST250117C000500002023-09-22 10:33AM EDT50.0065.2467.0069.900.00-320.00%
ROST250117C000600002023-11-17 10:33AM EDT60.0070.5075.3077.400.00-2590.45%
ROST250117C000650002023-09-25 2:11PM EDT65.0049.1854.0055.000.00-130.00%
ROST250117C000700002022-11-10 12:39PM EDT70.0039.2551.0055.800.00-100.00%
ROST250117C000800002024-03-05 3:59PM EDT80.0071.2760.7064.300.00-5790.39%
ROST250117C000850002024-04-15 3:07PM EDT85.0050.5049.0052.000.00-1253.37%
ROST250117C000900002023-10-12 11:38AM EDT90.0031.5739.6040.500.00-23250.00%
ROST250117C000950002023-10-18 10:22AM EDT95.0032.100.000.000.00-1360.00%
ROST250117C001000002024-05-06 12:06PM EDT100.0036.500.000.000.00-100.00%
ROST250117C001050002024-05-14 10:14AM EDT105.0033.730.000.000.00-200.00%
ROST250117C001100002023-11-30 11:13AM EDT110.0028.8036.1036.500.00-159361.73%
ROST250117C001150002024-05-07 10:16AM EDT115.0025.200.000.000.00-100.00%
ROST250117C001200002024-03-18 9:46AM EDT120.0031.8021.2024.500.00-141344.42%
ROST250117C001250002024-05-23 3:52PM EDT125.0016.720.000.000.00-1700.00%
ROST250117C001300002024-05-23 3:54PM EDT130.0013.800.000.000.00-2300.00%
ROST250117C001350002024-05-23 3:46PM EDT135.0011.000.000.000.00-300.78%
ROST250117C001400002024-05-23 3:19PM EDT140.008.970.000.000.00-101.56%
ROST250117C001450002024-05-22 2:03PM EDT145.006.900.000.000.00-103.13%
ROST250117C001500002024-05-23 3:22PM EDT150.005.400.000.000.00-103.13%
ROST250117C001550002024-05-23 10:58AM EDT155.004.200.000.000.00-203.13%
ROST250117C001600002024-05-23 11:05AM EDT160.003.100.000.000.00-106.25%
ROST250117C001650002024-05-23 10:58AM EDT165.002.330.000.000.00-1106.25%
ROST250117C001700002024-05-22 10:12AM EDT170.001.750.000.000.00-4106.25%
ROST250117C001750002024-04-25 1:04PM EDT175.001.500.000.000.00-2206.25%
ROST250117C001800002024-04-29 11:56AM EDT180.001.010.000.000.00-306.25%
ROST250117C001850002024-03-12 12:46PM EDT185.003.201.501.650.00-55831.28%
ROST250117C001900002024-02-09 1:10PM EDT190.003.102.552.700.00--137.68%
ROST250117C001950002024-04-08 1:11PM EDT195.001.030.200.650.00-107028.26%
ROST250117C002000002024-04-08 1:11PM EDT200.000.800.150.350.00-102926.59%
ROST250117C002100002024-03-04 10:58AM EDT210.001.650.200.600.00-1331.85%
ROST250117C002200002024-03-07 12:52PM EDT220.000.700.100.500.00-102733.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117P000450002024-02-21 4:32PM EDT45.000.050.000.000.00-32725.00%
ROST250117P000500002024-04-10 3:58PM EDT50.000.100.000.400.00-21855.66%
ROST250117P000550002023-09-15 1:01PM EDT55.000.470.400.700.00-1259.52%
ROST250117P000600002024-03-20 2:42PM EDT60.000.050.050.350.00-12450.07%
ROST250117P000650002024-05-21 3:57PM EDT65.000.200.000.000.00-5012.50%
ROST250117P000700002023-10-23 11:13AM EDT70.001.500.400.800.00-25052048.05%
ROST250117P000750002024-05-03 2:44PM EDT75.000.450.000.000.00-1012.50%
ROST250117P000800002024-05-22 1:17PM EDT80.000.450.000.000.00-98012.50%
ROST250117P000850002024-03-06 10:55AM EDT85.000.490.351.050.00-65083637.48%
ROST250117P000900002024-05-22 3:04PM EDT90.000.850.000.000.00-59012.50%
ROST250117P000950002024-05-23 10:58AM EDT95.001.300.000.000.00-106.25%
ROST250117P001000002024-05-23 2:59PM EDT100.001.700.000.000.00-406.25%
ROST250117P001050002024-05-23 10:55AM EDT105.002.250.000.000.00-206.25%
ROST250117P001100002024-05-23 2:17PM EDT110.003.000.000.000.00-1506.25%
ROST250117P001150002024-05-23 3:22PM EDT115.003.950.000.000.00-303.13%
ROST250117P001200002024-05-23 11:36AM EDT120.005.200.000.000.00-1103.13%
ROST250117P001250002024-05-23 12:55PM EDT125.006.600.000.000.00-601.56%
ROST250117P001300002024-05-23 3:03PM EDT130.008.800.000.000.00-21400.39%
ROST250117P001350002024-05-23 1:00PM EDT135.0010.800.000.000.00-1200.00%
ROST250117P001400002024-05-23 2:08PM EDT140.0013.500.000.000.00-700.00%
ROST250117P001450002024-05-23 3:35PM EDT145.0016.900.000.000.00-1100.00%
ROST250117P001500002024-05-23 1:58PM EDT150.0020.200.000.000.00-200.00%
ROST250117P001550002024-05-20 12:27PM EDT155.0025.100.000.000.00-100.00%
ROST250117P001600002024-03-18 10:47AM EDT160.0018.4027.4028.300.00-106812.67%
ROST250117P001650002024-03-08 11:30AM EDT165.0022.4026.1028.600.00-1190.00%
ROST250117P001700002024-01-22 3:43PM EDT170.0032.4027.0027.900.00-310.00%
ROST250117P001750002024-03-26 2:40PM EDT175.0030.9040.8044.900.00-1028.15%