Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.33-0.30 (-0.30%)
At close: 04:00PM EDT
101.34 +0.01 (+0.01%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230331C000900002023-02-17 3:25PM EDT90.0026.6010.4014.100.00-2291.70%
ROST230331C000940002023-03-15 1:00PM EDT94.009.006.708.700.00--380.42%
ROST230331C000950002023-03-17 11:07AM EDT95.007.406.407.800.00-1157.81%
ROST230331C000960002023-03-17 1:06PM EDT96.006.905.406.100.00-7751.86%
ROST230331C000970002023-03-17 1:40PM EDT97.005.704.705.200.00-4648.34%
ROST230331C000990002023-03-15 3:50PM EDT99.004.903.003.400.00--139.55%
ROST230331C001000002023-03-08 4:10PM EDT100.009.102.402.750.00-1139.16%
ROST230331C001030002023-03-24 2:34PM EDT103.001.050.851.00-1.25-54.35%171932.67%
ROST230331C001040002023-03-24 3:18PM EDT104.000.750.500.70-0.05-6.25%12210032.67%
ROST230331C001050002023-03-24 2:40PM EDT105.000.490.250.45-1.04-67.97%10421231.98%
ROST230331C001060002023-03-23 12:48PM EDT106.000.400.150.300.00-22832.23%
ROST230331C001070002023-03-23 3:01PM EDT107.000.260.100.200.00-15132.72%
ROST230331C001080002023-03-21 2:38PM EDT108.000.450.050.150.00-89934.28%
ROST230331C001090002023-03-23 12:48PM EDT109.000.100.000.200.00-12040.63%
ROST230331C001100002023-03-23 3:40PM EDT110.000.100.000.150.00-2841.60%
ROST230331C001110002023-03-22 1:52PM EDT111.000.100.000.150.00-12945.12%
ROST230331C001120002023-02-24 11:09AM EDT112.003.800.000.150.00-4448.44%
ROST230331C001130002023-03-01 11:39AM EDT113.001.550.000.150.00--251.76%
ROST230331C001140002023-03-15 10:01AM EDT114.000.370.000.150.00-2555.08%
ROST230331C001150002023-03-23 1:55PM EDT115.000.030.000.150.00-34151.56%
ROST230331C001160002023-03-09 10:47AM EDT116.000.320.000.100.00-21050.98%
ROST230331C001170002023-03-09 10:47AM EDT117.000.220.000.150.00-25657.23%
ROST230331C001180002023-03-13 2:30PM EDT118.000.690.000.150.00-452159.96%
ROST230331C001190002023-03-15 10:01AM EDT119.000.260.000.150.00-21962.70%
ROST230331C001200002023-03-08 12:03PM EDT120.000.140.000.050.00-634456.25%
ROST230331C001210002023-03-01 11:19AM EDT121.000.270.000.150.00-111167.97%
ROST230331C001220002023-03-03 2:38PM EDT122.000.250.000.150.00-61170.70%
ROST230331C001240002023-03-06 12:27PM EDT124.000.170.000.150.00-2375.78%
ROST230331C001250002023-03-08 12:03PM EDT125.000.050.000.150.00-2378.32%
ROST230331C001260002023-02-10 2:56PM EDT126.001.600.000.150.00--57880.86%
ROST230331C001280002023-02-14 2:01PM EDT128.001.200.000.750.00--148113.28%
ROST230331C001500002023-02-24 3:03PM EDT150.000.100.000.050.00-1010116.41%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230331P000900002023-03-20 3:50PM EDT90.000.150.050.150.00-818152.34%
ROST230331P000950002023-03-24 3:16PM EDT95.000.230.250.35+0.03+15.00%11644.04%
ROST230331P000960002023-03-22 12:10PM EDT96.000.550.300.45+0.33+150.00%52242.33%
ROST230331P000970002023-03-24 10:50AM EDT97.000.810.400.55+0.56+224.00%11639.80%
ROST230331P000980002023-03-24 3:45PM EDT98.000.530.550.75-0.51-49.04%5838.97%
ROST230331P000990002023-03-24 3:57PM EDT99.000.900.800.95-0.21-18.92%126336.91%
ROST230331P001000002023-03-24 3:55PM EDT100.001.151.051.30-0.30-20.69%42632936.72%
ROST230331P001010002023-03-24 2:26PM EDT101.001.471.401.65+0.42+40.00%22434.99%
ROST230331P001020002023-03-22 3:36PM EDT102.001.061.852.100.00-12133.55%
ROST230331P001030002023-03-23 2:06PM EDT103.002.252.402.700.00-283833.30%
ROST230331P001040002023-03-24 11:37AM EDT104.004.303.003.40+1.80+72.00%14533.35%
ROST230331P001050002023-03-22 10:00AM EDT105.001.553.804.200.00-27134.13%
ROST230331P001060002023-03-22 9:40AM EDT106.002.174.405.300.00-2242.04%
ROST230331P001070002023-03-23 1:19PM EDT107.005.105.006.500.00-11152.54%
ROST230331P001080002023-03-03 1:35PM EDT108.001.655.807.900.00-1167.87%
ROST230331P001090002023-03-08 4:59PM EDT109.002.706.608.900.00-1273.14%
ROST230331P001100002023-03-23 1:20PM EDT110.007.907.609.800.00-22275.59%
ROST230331P001110002023-03-01 3:20PM EDT111.003.908.7010.800.00-1180.42%
ROST230331P001120002023-03-09 2:26PM EDT112.006.119.7011.800.00-1285.11%
ROST230331P001130002023-03-21 10:45AM EDT113.009.0710.6012.800.00-131489.70%
ROST230331P001140002023-02-28 11:08AM EDT114.005.7011.6013.900.00-1497.07%
ROST230331P001150002023-02-16 10:48AM EDT115.005.1011.2015.000.00--3104.35%
ROST230331P001160002023-02-14 11:46AM EDT116.005.1012.6014.800.00-3159.77%
ROST230331P001170002023-02-14 11:40AM EDT117.005.5013.6015.800.00-21362.89%
ROST230331P001180002023-02-14 12:26PM EDT118.006.2013.9016.800.00-42065.82%
ROST230331P001190002023-02-14 2:24PM EDT119.006.5014.7017.600.00--220.00%
ROST230331P001210002023-03-09 4:38PM EDT121.0015.8018.6020.900.00-1168.75%
ROST230331P001260002023-02-23 11:47AM EDT126.0014.8023.6025.900.00-1181.64%