Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.38+3.42 (+3.98%)
At close: 04:00PM EDT
89.37 -0.01 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221007C000780002022-09-29 10:02AM EDT78.007.000.000.000.00--00.00%
ROST221007C000790002022-09-16 11:51AM EDT79.0012.200.000.000.00--00.00%
ROST221007C000810002022-09-27 11:15AM EDT81.004.300.000.000.00--00.00%
ROST221007C000820002022-09-30 10:03AM EDT82.003.300.000.000.00-200.00%
ROST221007C000830002022-09-30 10:32AM EDT83.003.000.000.000.00-2300.00%
ROST221007C000840002022-09-27 3:10PM EDT84.002.650.000.000.00-1900.00%
ROST221007C000850002022-10-03 12:12PM EDT85.002.300.000.000.00-200.00%
ROST221007C000860002022-10-04 10:11AM EDT86.003.600.000.000.00-2100.00%
ROST221007C000870002022-10-04 9:45AM EDT87.002.600.000.000.00-100.00%
ROST221007C000880002022-10-04 3:41PM EDT88.002.250.000.000.00-16600.00%
ROST221007C000890002022-10-03 2:31PM EDT89.000.750.000.000.00-1200.00%
ROST221007C000900002022-10-04 2:47PM EDT90.001.130.000.000.00-1103.13%
ROST221007C000910002022-10-04 2:47PM EDT91.000.680.000.000.00-206.25%
ROST221007C000920002022-10-04 3:54PM EDT92.000.500.000.000.00-3406.25%
ROST221007C000930002022-10-03 1:35PM EDT93.000.070.000.000.00-3012.50%
ROST221007C000940002022-10-03 2:31PM EDT94.000.050.000.000.00-1012.50%
ROST221007C000950002022-10-04 12:45PM EDT95.000.110.000.000.00-3012.50%
ROST221007C000960002022-09-26 1:13PM EDT96.000.150.000.000.00-3025.00%
ROST221007C000970002022-09-21 2:43PM EDT97.000.630.000.000.00--025.00%
ROST221007C000980002022-09-27 9:32AM EDT98.000.340.000.000.00-10025.00%
ROST221007C001000002022-09-21 10:01AM EDT100.000.300.000.000.00-4025.00%
ROST221007C001020002022-09-20 2:47PM EDT102.000.150.000.000.00-3025.00%
ROST221007C001100002022-09-12 3:05PM EDT110.000.180.000.000.00--050.00%
ROST221007C001150002022-09-12 3:04PM EDT115.000.050.000.000.00--050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221007P000500002022-10-04 12:38PM EDT50.000.010.000.000.00-10050.00%
ROST221007P000550002022-10-03 1:20PM EDT55.000.010.000.000.00-323050.00%
ROST221007P000600002022-10-04 1:44PM EDT60.000.010.000.000.00-150050.00%
ROST221007P000650002022-08-26 12:26PM EDT65.000.210.000.600.00-320212.50%
ROST221007P000700002022-09-29 1:47PM EDT70.000.110.000.000.00-5050.00%
ROST221007P000750002022-09-26 10:31AM EDT75.000.350.000.000.00--050.00%
ROST221007P000760002022-09-23 3:56PM EDT76.000.520.000.000.00-1050.00%
ROST221007P000770002022-09-30 3:16PM EDT77.000.300.000.000.00-200050.00%
ROST221007P000780002022-09-27 2:39PM EDT78.000.810.000.000.00--025.00%
ROST221007P000790002022-10-04 9:37AM EDT79.000.050.000.000.00-5025.00%
ROST221007P000800002022-09-30 3:28PM EDT80.000.630.000.000.00-5025.00%
ROST221007P000810002022-09-29 11:07AM EDT81.001.230.000.000.00-1025.00%
ROST221007P000820002022-10-03 1:02PM EDT82.000.550.000.000.00-1025.00%
ROST221007P000830002022-10-04 2:44PM EDT83.000.200.000.000.00-110025.00%
ROST221007P000840002022-10-04 9:42AM EDT84.000.400.000.000.00-1012.50%
ROST221007P000850002022-10-04 2:44PM EDT85.000.360.000.000.00-3012.50%
ROST221007P000860002022-10-04 3:37PM EDT86.000.450.000.000.00-67012.50%
ROST221007P000870002022-10-04 1:46PM EDT87.000.760.000.000.00-106.25%
ROST221007P000880002022-10-04 11:08AM EDT88.001.050.000.000.00-706.25%
ROST221007P000890002022-10-04 10:30AM EDT89.001.650.000.000.00-401.56%
ROST221007P000900002022-10-03 9:44AM EDT90.005.170.000.000.00-1400.00%
ROST221007P000920002022-09-23 11:42AM EDT92.008.100.000.000.00-100.00%
ROST221007P000930002022-09-13 12:12PM EDT93.003.700.000.000.00-200.00%
ROST221007P000970002022-09-12 9:55AM EDT97.003.900.000.000.00--00.00%