Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.44+0.21 (+0.31%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220701C000500002022-05-26 3:05PM EDT50.0037.0025.5029.700.00--01,245.90%
ROST220701C000600002022-05-23 11:16AM EDT60.0018.1014.1015.100.00-10617.77%
ROST220701C000650002022-05-23 10:54AM EDT65.0013.019.109.800.00-61450.98%
ROST220701C000700002022-06-23 1:40PM EDT70.003.460.400.650.00-162526.37%
ROST220701C000710002022-07-01 9:51AM EDT71.000.360.050.15-1.24-77.50%4724.51%
ROST220701C000720002022-07-01 10:44AM EDT72.000.100.000.20-0.97-90.65%13649.02%
ROST220701C000730002022-06-29 12:50PM EDT73.000.650.000.350.00-295463.67%
ROST220701C000735002022-06-29 11:42AM EDT73.500.550.000.050.00-11412451.95%
ROST220701C000740002022-06-30 11:05AM EDT74.000.050.000.100.00-218458.59%
ROST220701C000750002022-06-30 1:51PM EDT75.000.110.000.750.00-341119.14%
ROST220701C000760002022-06-28 3:25PM EDT76.000.430.000.750.00-3450135.16%
ROST220701C000770002022-07-01 12:17PM EDT77.000.050.000.30-0.32-86.49%10117.58%
ROST220701C000780002022-06-29 9:57AM EDT78.000.150.000.750.00-1116165.04%
ROST220701C000790002022-06-30 3:08PM EDT79.000.250.000.750.00-1184179.30%
ROST220701C000800002022-06-28 10:37AM EDT80.000.210.000.350.00-3256159.77%
ROST220701C000810002022-06-24 11:45AM EDT81.000.380.000.750.00-27206.06%
ROST220701C000820002022-06-24 1:09PM EDT82.000.210.000.750.00-24218.95%
ROST220701C000830002022-06-24 10:06AM EDT83.000.280.000.750.00-113231.45%
ROST220701C000840002022-06-24 3:46PM EDT84.000.100.000.500.00-321221.48%
ROST220701C000850002022-06-13 3:02PM EDT85.000.420.000.750.00-111255.47%
ROST220701C000860002022-05-24 11:24AM EDT86.001.170.001.150.00--6297.66%
ROST220701C000870002022-06-14 1:17PM EDT87.000.160.000.750.00-33278.52%
ROST220701C000880002022-05-25 11:10AM EDT88.002.030.000.750.00--1289.45%
ROST220701C000900002022-06-21 11:53AM EDT90.000.170.000.750.00-18310.94%
ROST220701C000910002022-06-24 11:43AM EDT91.000.120.000.750.00-12321.48%
ROST220701C000920002022-06-10 9:30AM EDT92.000.300.000.750.00-11331.64%
ROST220701C000960002022-05-23 1:45PM EDT96.000.350.000.750.00-11371.09%
ROST220701C000980002022-05-27 2:54PM EDT98.000.640.004.200.00-10614.65%
ROST220701C001000002022-06-01 3:11PM EDT100.000.300.000.750.00--5407.81%
ROST220701C001020002022-05-27 1:39PM EDT102.000.350.000.250.00-1113350.00%
ROST220701C001040002022-05-20 11:04AM EDT104.000.290.004.800.00-11711.13%
ROST220701C001050002022-05-23 9:49AM EDT105.000.250.000.750.00-11450.39%
ROST220701C001300002022-05-23 9:35AM EDT130.000.250.000.300.00-137543.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220701P000450002022-06-28 11:51AM EDT45.000.010.000.050.00-51201350.00%
ROST220701P000500002022-05-27 10:41AM EDT50.000.120.002.500.00-214594.14%
ROST220701P000550002022-06-23 2:39PM EDT55.000.050.000.050.00-116206.25%
ROST220701P000600002022-06-30 2:06PM EDT60.000.410.000.750.00-168237.50%
ROST220701P000640002022-06-30 1:15PM EDT64.000.120.000.750.00-10163.09%
ROST220701P000650002022-06-29 9:43AM EDT65.000.050.000.750.00-14144.14%
ROST220701P000660002022-06-23 12:01PM EDT66.000.250.000.350.00--15198.83%
ROST220701P000680002022-06-28 2:10PM EDT68.000.150.000.150.00-1250.00%
ROST220701P000690002022-07-01 10:36AM EDT69.000.350.000.15-0.03-7.89%132842.77%
ROST220701P000700002022-07-01 12:17PM EDT70.000.200.050.25-0.15-42.86%3,8773,41629.79%
ROST220701P000710002022-06-29 3:32PM EDT71.000.700.500.950.00-544142.97%
ROST220701P000720002022-07-01 11:31AM EDT72.001.751.401.80+0.05+2.94%48453.13%
ROST220701P000725002022-07-01 9:35AM EDT72.503.001.852.35+1.55+106.90%303967.38%
ROST220701P000730002022-06-29 3:10PM EDT73.002.852.302.80+1.18+70.66%269171.48%
ROST220701P000735002022-06-28 1:06PM EDT73.501.002.853.500.00-102064.45%
ROST220701P000740002022-06-30 2:40PM EDT74.003.253.304.000.00-11467.58%
ROST220701P000750002022-07-01 9:45AM EDT75.005.744.404.80+2.11+58.13%21,57169.53%
ROST220701P000760002022-06-28 2:38PM EDT76.003.305.205.800.00-22118.75%
ROST220701P000770002022-06-27 1:20PM EDT77.001.706.306.900.00-6392.19%
ROST220701P000780002022-06-29 9:34AM EDT78.006.207.307.900.00-14103.13%
ROST220701P000790002022-06-28 10:23AM EDT79.003.708.308.900.00-12113.28%
ROST220701P000800002022-06-30 1:55PM EDT80.008.639.209.900.00-27188.67%
ROST220701P000810002022-06-29 9:32AM EDT81.008.8110.3010.900.00-300133.59%
ROST220701P000830002022-06-10 2:13PM EDT83.006.2012.2012.900.00-20226.56%
ROST220701P000840002022-06-03 10:01AM EDT84.003.7513.1013.900.00-10238.67%
ROST220701P000850002022-05-23 1:17PM EDT85.008.4011.5013.100.00-200.00%
ROST220701P000900002022-06-02 3:21PM EDT90.008.0519.2019.800.00-20283.98%
ROST220701P000910002022-06-02 3:21PM EDT91.008.8020.3021.100.00-20266.41%
ROST220701P000930002022-05-20 10:07AM EDT93.0022.0516.0020.000.00-410.00%
ROST220701P000940002022-05-20 1:17PM EDT94.0023.6017.0021.500.00-2160.00%
ROST220701P000950002022-05-20 2:56PM EDT95.0023.8018.0021.800.00-110.00%