Australia markets open in 6 hours 41 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.66-0.84 (-0.77%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST211022C000900002021-10-11 11:43AM EDT90.0017.7018.3018.800.00--20099.02%
ROST211022C001010002021-10-07 10:18AM EDT101.008.306.608.600.00-1180.47%
ROST211022C001020002021-10-13 12:39PM EDT102.005.706.406.800.00--1041.02%
ROST211022C001040002021-10-07 11:12AM EDT104.006.103.006.400.00-1081.10%
ROST211022C001050002021-10-13 12:03PM EDT105.003.103.604.500.00--249.41%
ROST211022C001060002021-10-13 12:46PM EDT106.002.351.203.200.00-2433.74%
ROST211022C001070002021-10-15 9:33AM EDT107.002.501.952.100.00-23023.78%
ROST211022C001080002021-10-18 12:19PM EDT108.001.591.251.450.00-15824.07%
ROST211022C001090002021-10-19 11:48AM EDT109.000.850.700.90-0.30-26.09%56623.34%
ROST211022C001100002021-10-18 3:34PM EDT110.000.940.400.550.00-10618723.93%
ROST211022C001110002021-10-18 1:26PM EDT111.000.350.200.300.00-7110823.83%
ROST211022C001120002021-10-18 2:13PM EDT112.000.250.050.500.00-78036.08%
ROST211022C001130002021-10-18 1:18PM EDT113.000.100.000.150.00-21028.71%
ROST211022C001140002021-10-12 11:50AM EDT114.000.100.000.050.00-13726.17%
ROST211022C001150002021-10-19 9:30AM EDT115.000.040.000.05-0.03-42.86%754330.08%
ROST211022C001160002021-10-04 10:05AM EDT116.001.300.000.000.00-31412.50%
ROST211022C001170002021-10-08 11:12AM EDT117.000.180.000.450.00-11150.78%
ROST211022C001180002021-10-04 11:39AM EDT118.000.620.001.800.00-1382.91%
ROST211022C001190002021-10-11 9:45AM EDT119.000.100.001.000.00-1473.05%
ROST211022C001200002021-10-04 3:01PM EDT120.000.400.003.600.00-137121.39%
ROST211022C001210002021-09-30 12:41PM EDT121.000.350.005.000.00-11146.44%
ROST211022C001220002021-09-30 1:09PM EDT122.000.400.004.800.00-10149.46%
ROST211022C001230002021-09-27 9:30AM EDT123.000.720.004.100.00-23145.17%
ROST211022C001260002021-09-24 3:13PM EDT126.000.380.004.800.00-22171.19%
ROST211022C001270002021-09-07 9:36AM EDT127.000.620.000.000.00--325.00%
ROST211022C001280002021-09-27 9:30AM EDT128.000.310.004.800.00--1181.35%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST211022P000950002021-10-06 1:01PM EDT95.000.500.000.100.00-32362.89%
ROST211022P000980002021-10-18 2:41AM EDT98.000.10-0.150.00--1161.33%
ROST211022P001000002021-10-18 10:37AM EDT100.000.100.000.200.00-1454.98%
ROST211022P001010002021-10-11 1:32PM EDT101.000.140.000.200.00-1149.81%
ROST211022P001030002021-10-14 2:43PM EDT103.000.250.050.150.00-21536.62%
ROST211022P001040002021-10-18 11:24AM EDT104.000.160.100.250.00-101936.33%
ROST211022P001050002021-10-19 10:06AM EDT105.000.250.150.25+0.08+47.06%1175630.66%
ROST211022P001060002021-10-18 3:48PM EDT106.000.250.250.450.00-44831.10%
ROST211022P001070002021-10-18 3:57PM EDT107.000.510.450.60+0.14+37.84%29227.98%
ROST211022P001080002021-10-19 10:43AM EDT108.000.850.750.95+0.30+54.55%19927.69%
ROST211022P001090002021-10-19 9:54AM EDT109.001.201.201.40+0.21+21.21%15626.91%
ROST211022P001100002021-10-18 3:39PM EDT110.001.371.852.000.00-204626.61%
ROST211022P001110002021-10-19 10:47AM EDT111.003.022.552.80+1.02+51.00%102928.61%
ROST211022P001120002021-10-15 11:44AM EDT112.003.803.504.200.00-51246.14%
ROST211022P001140002021-10-15 2:42PM EDT114.005.045.006.200.00-11158.98%
ROST211022P001150002021-10-15 1:22PM EDT115.006.356.307.000.00-133258.69%
ROST211022P001160002021-10-11 12:25PM EDT116.009.155.8010.000.00--160.64%
ROST211022P001170002021-10-14 11:47AM EDT117.009.758.208.900.00-32350.00%
ROST211022P001180002021-09-30 12:49PM EDT118.009.597.0011.300.00--4114.06%
ROST211022P001190002021-09-30 2:08PM EDT119.0010.2010.2011.100.00--164.16%
ROST211022P001200002021-10-12 9:35AM EDT120.0013.7811.0012.900.00--482.42%
ROST211022P001250002021-09-20 10:00AM EDT125.0011.8115.9017.100.00-1177.34%