Australia markets close in 1 hour 59 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.98+0.31 (+0.26%)
At close: 04:00PM EST
117.86 -0.12 (-0.10%)
After hours: 06:51PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221202C000810002022-10-21 9:33AM EST81.006.6026.1027.600.00-110.00%
ROST221202C000820002022-10-21 9:21AM EST82.006.5024.7026.700.00-880.00%
ROST221202C000830002022-10-21 9:31AM EST83.005.6024.0025.200.00-880.00%
ROST221202C000840002022-10-21 9:41AM EST84.005.0023.1024.200.00-13120.00%
ROST221202C000850002022-10-21 9:17AM EST85.005.0022.0023.800.00-650.00%
ROST221202C000860002022-11-30 2:04PM EST86.0031.5531.6032.300.00-111350.78%
ROST221202C000870002022-10-13 2:59PM EST87.005.3010.5011.700.00--10.00%
ROST221202C000880002022-11-18 9:50AM EST88.0023.0029.4030.600.00-62218.75%
ROST221202C000890002022-10-25 9:13AM EST89.006.2026.5027.500.00--130.00%
ROST221202C000900002022-11-25 10:50AM EST90.0025.6727.7028.300.00-3569203.13%
ROST221202C000910002022-10-25 9:20AM EST91.005.3024.3025.500.00-380.00%
ROST221202C000920002022-11-28 12:01PM EST92.0024.3125.0026.500.00-14318.95%
ROST221202C000930002022-11-17 3:09PM EST93.006.6024.5025.400.00-28293.36%
ROST221202C000950002022-11-30 2:48PM EST95.0022.4022.7023.200.00-1213238.28%
ROST221202C000960002022-11-18 2:29PM EST96.0012.2021.8022.300.00-1015188.28%
ROST221202C000970002022-12-01 1:47PM EST97.0020.8920.7021.30+0.37+1.80%532153.13%
ROST221202C000980002022-12-01 11:45AM EST98.0019.7919.7020.20+2.55+14.79%204242209.57%
ROST221202C000990002022-11-18 9:33AM EST99.0015.6018.5019.300.00-54216.41%
ROST221202C001000002022-11-29 11:23AM EST100.0015.4017.8018.300.00-634155.86%
ROST221202C001010002022-11-29 10:29AM EST101.0015.0216.7017.300.00-55125.00%
ROST221202C001020002022-11-29 12:59PM EST102.0014.9015.6016.400.00-51117.19%
ROST221202C001030002022-12-01 12:23PM EST103.0014.8614.8015.30+0.96+6.91%33131.64%
ROST221202C001040002022-11-29 12:59PM EST104.0012.8813.8014.300.00-55123.44%
ROST221202C001050002022-12-01 10:49AM EST105.0012.3412.8013.30+0.46+3.87%18115.63%
ROST221202C001060002022-11-28 11:46AM EST106.0010.5011.5012.300.00-14146.88%
ROST221202C001070002022-12-01 10:29AM EST107.009.9410.7011.30-0.74-6.93%1682.81%
ROST221202C001080002022-12-01 12:48PM EST108.0010.059.7010.40+0.35+3.61%1591.80%
ROST221202C001090002022-12-01 10:49AM EST109.008.368.809.30+0.98+13.28%11083.59%
ROST221202C001100002022-12-01 2:51PM EST110.007.957.708.40+0.15+1.92%14875.78%
ROST221202C001110002022-11-25 12:52PM EST111.005.316.807.400.00-5475.39%
ROST221202C001120002022-12-01 2:52PM EST112.006.115.706.50+1.41+30.00%32166.60%
ROST221202C001130002022-12-01 3:48PM EST113.005.004.905.30+1.10+28.21%311057.62%
ROST221202C001140002022-12-01 2:51PM EST114.004.043.904.40-0.03-0.74%15653.32%
ROST221202C001150002022-12-01 2:51PM EST115.003.163.003.40-0.10-3.07%419259.47%
ROST221202C001160002022-12-01 2:02PM EST116.002.172.152.50-0.18-7.66%1217352.05%
ROST221202C001170002022-12-01 2:59PM EST117.001.651.351.70+0.15+10.00%188646.58%
ROST221202C001180002022-12-01 3:47PM EST118.000.880.801.00-0.32-26.67%8616541.02%
ROST221202C001190002022-12-01 12:25PM EST119.000.550.400.55+0.05+10.00%198439.45%
ROST221202C001200002022-12-01 2:27PM EST120.000.200.150.25-0.25-55.56%3113237.50%
ROST221202C001210002022-12-01 3:36PM EST121.000.120.050.15-0.18-60.00%156041.02%
ROST221202C001220002022-12-01 3:36PM EST122.000.050.050.10-0.07-58.33%152045.12%
ROST221202C001230002022-11-23 10:55AM EST123.000.300.000.200.00--153.32%
ROST221202C001250002022-11-28 10:07AM EST125.000.170.000.150.00-1264.84%
ROST221202C001300002022-12-01 11:59AM EST130.000.030.000.05-0.02-40.00%14583.59%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221202P000500002022-11-28 9:42AM EST50.000.010.000.050.00-55110606.25%
ROST221202P000550002022-11-28 9:53AM EST55.000.010.000.350.00-520687.50%
ROST221202P000600002022-11-17 12:12PM EST60.000.070.000.200.00-1323570.31%
ROST221202P000650002022-11-17 12:36PM EST65.000.250.000.150.00-4127489.06%
ROST221202P000690002022-11-18 10:09AM EST69.000.050.000.350.00-3030500.00%
ROST221202P000700002022-11-28 3:55PM EST70.000.010.000.050.00-1661,752381.25%
ROST221202P000740002022-10-21 9:15AM EST74.001.900.004.800.00-33782.81%
ROST221202P000750002022-11-18 10:00AM EST75.000.050.000.050.00-192334.38%
ROST221202P000780002022-11-22 2:14PM EST78.000.020.000.000.00-71127100.00%
ROST221202P000790002022-11-18 9:36AM EST79.000.050.000.350.00-11387.50%
ROST221202P000800002022-11-18 1:47PM EST80.000.060.000.000.00-373350.00%
ROST221202P000820002022-11-17 11:11AM EST82.001.000.000.050.00--1275.00%
ROST221202P000830002022-11-14 2:02PM EST83.000.950.000.050.00-220265.63%
ROST221202P000840002022-11-17 2:21PM EST84.000.850.000.050.00--2256.25%
ROST221202P000850002022-11-17 3:25PM EST85.001.100.000.050.00--2250.00%
ROST221202P000870002022-11-18 11:51AM EST87.000.200.000.050.00-3605232.81%
ROST221202P000880002022-11-17 3:55PM EST88.001.600.000.050.00--12225.00%
ROST221202P000890002022-11-23 3:32PM EST89.000.050.000.050.00-5721217.19%
ROST221202P000900002022-11-29 2:31PM EST90.000.040.000.050.00-188209.38%
ROST221202P000910002022-11-01 9:30AM EST91.003.500.000.000.00--950.00%
ROST221202P000920002022-11-03 9:00AM EST92.004.900.000.350.00--0256.64%
ROST221202P000930002022-11-18 9:32AM EST93.002.240.000.050.00-517187.50%
ROST221202P000940002022-11-29 2:31PM EST94.000.040.000.350.00-117237.89%
ROST221202P000950002022-11-23 10:18AM EST95.000.050.000.050.00-5051171.88%
ROST221202P000960002022-11-18 10:24AM EST96.000.400.002.150.00-25333.01%
ROST221202P000970002022-11-22 1:58PM EST97.000.050.000.050.00-232156.25%
ROST221202P000980002022-11-21 3:44PM EST98.000.110.000.350.00-1112200.78%
ROST221202P000990002022-11-21 3:44PM EST99.000.190.000.150.00-3937165.63%
ROST221202P001000002022-11-30 9:30AM EST100.000.050.000.050.00-2178134.38%
ROST221202P001010002022-11-21 3:59PM EST101.000.250.001.500.00--3243.56%
ROST221202P001020002022-11-22 9:49AM EST102.000.120.000.150.00-18141.41%
ROST221202P001030002022-11-28 1:40PM EST103.000.030.000.000.00-12650.00%
ROST221202P001040002022-11-25 9:30AM EST104.000.300.000.050.00-113106.25%
ROST221202P001050002022-12-01 10:45AM EST105.000.050.000.05-0.18-78.26%102499.22%
ROST221202P001060002022-11-29 2:03PM EST106.000.090.000.050.00-124192.19%
ROST221202P001070002022-11-29 10:33AM EST107.000.100.000.350.00-133118.95%
ROST221202P001080002022-11-30 11:54AM EST108.000.050.000.300.00-226106.25%
ROST221202P001090002022-11-28 9:48AM EST109.000.200.000.350.00-612100.78%
ROST221202P001100002022-11-30 2:22PM EST110.000.070.000.100.00-4217971.09%
ROST221202P001110002022-12-01 2:40PM EST111.000.040.000.05-0.38-90.48%13557.03%
ROST221202P001120002022-11-30 3:32PM EST112.000.100.050.150.00-75564.06%
ROST221202P001130002022-12-01 3:38PM EST113.000.100.000.15-0.09-47.37%120451.95%
ROST221202P001140002022-12-01 3:28PM EST114.000.100.050.15-0.15-60.00%418951.37%
ROST221202P001150002022-12-01 3:58PM EST115.000.150.100.25-0.22-59.46%1040249.02%
ROST221202P001160002022-12-01 11:50AM EST116.000.470.150.40-0.03-6.00%1750846.00%
ROST221202P001170002022-12-01 3:50PM EST117.000.500.400.65-0.55-52.38%6110943.56%
ROST221202P001180002022-12-01 3:28PM EST118.000.960.651.05-0.29-23.20%402242.19%
ROST221202P001200002022-11-29 10:13AM EST120.004.802.052.400.00-1444.63%
ROST221202P001220002022-11-28 9:57AM EST122.006.003.704.200.00-151552.73%