Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.32-0.77 (-0.66%)
At close: 04:00PM EST
115.68 +0.36 (+0.31%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230210C001100002023-02-03 11:02AM EST110.006.305.606.00-4.50-41.67%1139.94%
ROST230210C001140002023-02-03 2:13PM EST114.002.502.302.70-3.00-54.55%11931.10%
ROST230210C001150002023-02-03 2:41PM EST115.001.851.702.05-4.17-69.27%101329.64%
ROST230210C001160002023-02-03 2:23PM EST116.001.351.201.50-1.35-50.00%12628.47%
ROST230210C001170002023-02-03 3:10PM EST117.000.950.801.15-1.20-55.81%61629.15%
ROST230210C001180002023-02-03 11:04AM EST118.000.850.500.85-0.65-43.33%14229.42%
ROST230210C001190002023-02-03 2:10PM EST119.000.400.300.60-0.56-58.33%32629.35%
ROST230210C001200002023-02-03 2:38PM EST120.000.280.150.35-0.74-72.55%12127.69%
ROST230210C001210002023-02-03 2:37PM EST121.000.200.050.20-0.27-57.45%643926.76%
ROST230210C001220002023-02-03 9:53AM EST122.000.200.050.20-0.50-71.43%13730.03%
ROST230210C001230002023-02-03 9:30AM EST123.000.280.000.45-0.82-74.55%51741.50%
ROST230210C001240002023-01-30 3:47PM EST124.000.700.000.950.00-24457.81%
ROST230210C001250002023-02-03 9:53AM EST125.000.110.000.35-0.09-45.00%11545.17%
ROST230210C001260002023-02-02 2:03PM EST126.000.180.000.950.00-7952.54%
ROST230210C001270002023-02-02 2:03PM EST127.000.160.000.750.00-72052.39%
ROST230210C001280002023-02-01 10:52AM EST128.000.100.000.750.00-293055.47%
ROST230210C001290002023-01-06 10:06AM EST129.001.300.001.050.00-1163.87%
ROST230210C001300002023-02-01 10:00AM EST130.000.100.000.400.00-5753.32%
ROST230210C001350002023-01-04 1:14PM EST135.000.400.001.150.00--183.55%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230210P001000002023-02-03 3:00PM EST100.000.050.000.35-0.10-66.67%45061.33%
ROST230210P001030002023-01-19 3:40PM EST103.000.350.000.400.00--552.25%
ROST230210P001060002023-01-09 11:12AM EST106.000.530.050.550.00--154.39%
ROST230210P001070002023-02-03 10:40AM EST107.000.180.050.25-0.90-83.33%1339.94%
ROST230210P001100002023-01-25 9:57AM EST110.000.640.250.350.00-1931.54%
ROST230210P001110002023-02-03 9:49AM EST111.000.500.300.55+0.08+19.05%21732.23%
ROST230210P001120002023-02-03 2:48PM EST112.000.600.500.75-1.03-63.19%22931.59%
ROST230210P001130002023-02-03 2:53PM EST113.000.890.700.90+0.16+21.92%351029.03%
ROST230210P001140002023-02-03 3:59PM EST114.001.001.001.20+0.35+53.85%521628.15%
ROST230210P001150002023-02-03 2:53PM EST115.001.581.301.60+0.77+95.06%333627.59%
ROST230210P001160002023-02-03 3:44PM EST116.002.001.802.10+0.42+26.58%281427.22%
ROST230210P001170002023-02-03 3:54PM EST117.002.622.352.70+1.00+61.73%73227.00%
ROST230210P001180002023-02-02 2:22PM EST118.002.303.103.400.00-323827.03%
ROST230210P001190002023-02-02 9:58AM EST119.002.453.705.200.00-1346.48%
ROST230210P001200002023-02-02 2:38PM EST120.003.954.705.300.00-204134.13%
ROST230210P001210002023-01-31 12:02PM EST121.003.705.506.200.00-38635.89%
ROST230210P001220002023-01-31 12:00PM EST122.004.206.307.600.00-152549.07%
ROST230210P001250002023-02-03 2:51PM EST125.009.899.0011.00+3.49+54.53%3569.97%
ROST230210P001280002023-01-31 11:47AM EST128.009.3811.9014.700.00-1063.62%