Australia markets open in 7 hours 20 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.13+10.27 (+7.79%)
At close: 04:00PM EDT
142.03 -0.10 (-0.07%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240531C001250002024-05-24 12:44PM EDT125.0018.5016.2019.10+10.39+128.11%153974.27%
ROST240531C001260002024-05-23 3:59PM EDT126.007.6414.3018.300.00-1755.08%
ROST240531C001280002024-05-24 11:03AM EDT128.0015.8012.4016.10+9.00+132.35%83099.07%
ROST240531C001300002024-05-24 1:49PM EDT130.0013.7110.5014.30+8.61+168.82%111993.75%
ROST240531C001310002024-05-24 11:03AM EDT131.0013.0010.2013.30+8.40+182.61%545855.86%
ROST240531C001320002024-05-24 3:43PM EDT132.0010.049.6011.60+6.04+151.00%15599371.09%
ROST240531C001330002024-05-24 1:47PM EDT133.0010.647.5011.10+7.08+198.88%1,7661,76075.93%
ROST240531C001340002024-05-24 3:10PM EDT134.008.906.509.80+5.80+187.10%644865.82%
ROST240531C001350002024-05-24 1:54PM EDT135.008.996.308.70+6.46+255.34%14316259.42%
ROST240531C001360002024-05-24 1:23PM EDT136.008.155.907.40+5.77+242.44%6418849.46%
ROST240531C001370002024-05-24 3:32PM EDT137.005.304.007.40+3.15+146.51%1087061.13%
ROST240531C001380002024-05-24 3:58PM EDT138.004.462.904.80+2.74+159.30%941,03629.69%
ROST240531C001390002024-05-24 1:50PM EDT139.004.703.403.80+3.15+203.23%574925.34%
ROST240531C001400002024-05-24 3:41PM EDT140.002.421.903.10+1.17+93.60%16535225.54%
ROST240531C001410002024-05-24 3:57PM EDT141.002.051.902.10+0.95+86.36%545820.24%
ROST240531C001420002024-05-24 3:51PM EDT142.001.451.301.50+0.58+66.67%4588219.73%
ROST240531C001430002024-05-24 3:46PM EDT143.001.150.851.00+0.35+43.75%3951919.09%
ROST240531C001440002024-05-24 3:28PM EDT144.000.570.500.60-0.08-12.31%2101518.19%
ROST240531C001450002024-05-24 3:52PM EDT145.000.320.300.35-0.43-57.33%2,3851,64217.92%
ROST240531C001460002024-05-24 3:40PM EDT146.000.250.100.25-0.22-46.81%452719.24%
ROST240531C001480002024-05-24 3:59PM EDT148.000.100.000.60-0.40-80.00%1536633.94%
ROST240531C001500002024-05-24 3:20PM EDT150.000.050.000.55-0.26-83.87%1321839.65%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240531P001150002024-05-24 11:39AM EDT115.000.020.000.05-0.28-93.33%58667.19%
ROST240531P001190002024-05-24 3:58PM EDT119.000.050.000.30-0.50-90.91%41274.22%
ROST240531P001200002024-05-24 10:25AM EDT120.000.080.000.05-0.51-86.44%164355.08%
ROST240531P001210002024-05-24 9:30AM EDT121.000.050.000.30-0.65-92.86%61768.36%
ROST240531P001220002024-05-24 2:09PM EDT122.000.010.000.05-0.84-98.82%193450.00%
ROST240531P001230002024-05-23 3:59PM EDT123.000.950.002.150.00-323399.32%
ROST240531P001240002024-05-24 2:09PM EDT124.000.040.000.05-1.21-96.80%1103950.00%
ROST240531P001250002024-05-24 11:39AM EDT125.000.010.000.05-1.43-99.31%288247.27%
ROST240531P001260002024-05-24 9:34AM EDT126.000.050.000.10-1.74-97.21%54050.00%
ROST240531P001270002024-05-24 9:44AM EDT127.000.050.000.15-2.00-97.56%912950.78%
ROST240531P001280002024-05-24 3:47PM EDT128.000.040.000.05-2.31-98.30%78839.65%
ROST240531P001290002024-05-24 9:53AM EDT129.000.050.000.05-2.60-98.11%711737.11%
ROST240531P001300002024-05-24 12:53PM EDT130.000.050.000.05-3.05-98.39%11912034.57%
ROST240531P001310002024-05-23 3:59PM EDT131.003.500.001.950.00-222064.75%
ROST240531P001320002024-05-24 9:32AM EDT132.000.050.000.05-4.05-98.78%79729.49%
ROST240531P001330002024-05-24 9:42AM EDT133.000.130.000.25-4.27-97.05%32437.40%
ROST240531P001340002024-05-24 2:57PM EDT134.000.100.000.50-5.00-98.04%22741.60%
ROST240531P001350002024-05-23 3:31PM EDT135.000.150.000.30-5.55-97.37%625932.47%
ROST240531P001360002024-05-24 10:57AM EDT136.000.130.000.65-6.07-97.90%21337.50%
ROST240531P001370002024-05-24 2:51PM EDT137.000.060.050.20-6.84-99.13%601722.71%
ROST240531P001380002024-05-24 3:18PM EDT138.000.150.100.25-7.35-98.00%41420.70%
ROST240531P001390002024-05-24 3:51PM EDT139.000.300.200.35-8.18-96.46%775919.31%
ROST240531P001400002024-05-24 3:41PM EDT140.000.550.400.55-8.68-94.04%4434318.80%
ROST240531P001420002024-05-24 3:57PM EDT142.001.151.051.25-9.75-89.45%1,5421018.09%