Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.33-2.01 (-1.50%)
At close: 04:00PM EDT
132.33 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524C001280002024-05-10 10:04AM EDT128.008.306.306.700.00-11455.15%
ROST240524C001290002024-04-30 3:17PM EDT129.004.705.606.000.00--1154.20%
ROST240524C001300002024-05-13 11:57AM EDT130.006.705.005.400.00-1254.18%
ROST240524C001310002024-05-14 3:22PM EDT131.005.504.504.800.00-61654.30%
ROST240524C001320002024-05-17 3:54PM EDT132.004.204.004.20-1.55-26.96%62253.86%
ROST240524C001330002024-05-17 3:01PM EDT133.003.703.503.70-1.47-28.43%169753.56%
ROST240524C001340002024-05-17 3:55PM EDT134.003.203.103.30-1.60-33.33%96854.10%
ROST240524C001350002024-05-17 3:57PM EDT135.002.802.653.10-1.00-26.32%3643455.15%
ROST240524C001360002024-05-17 3:53PM EDT136.002.402.302.50-1.50-38.46%3420653.54%
ROST240524C001370002024-05-17 3:22PM EDT137.002.201.902.15-0.92-29.49%937752.78%
ROST240524C001380002024-05-17 12:25PM EDT138.001.871.601.90-0.33-15.00%14552.98%
ROST240524C001390002024-05-17 2:15PM EDT139.001.551.352.75-0.55-26.19%22361.96%
ROST240524C001400002024-05-17 2:09PM EDT140.001.411.151.40-0.71-33.49%925753.08%
ROST240524C001410002024-05-17 3:40PM EDT141.001.130.951.20-0.63-35.80%56653.03%
ROST240524C001420002024-05-17 1:14PM EDT142.001.050.801.05-0.56-34.78%119953.47%
ROST240524C001430002024-05-13 1:02PM EDT143.001.300.652.600.00-14552670.41%
ROST240524C001440002024-05-17 9:36AM EDT144.000.890.600.80-0.01-1.11%13554.83%
ROST240524C001450002024-05-17 10:58AM EDT145.000.700.500.65-0.20-22.22%5013654.59%
ROST240524C001460002024-05-17 3:40PM EDT146.000.510.400.60-0.34-40.00%522555.27%
ROST240524C001490002024-05-16 11:07AM EDT149.000.550.200.450.00-2357.13%
ROST240524C001500002024-05-17 3:57PM EDT150.000.350.200.35-0.15-30.00%133957.42%
ROST240524C001525002024-05-16 9:44AM EDT152.500.300.100.300.00-86159.38%
ROST240524C001550002024-05-15 10:44AM EDT155.000.170.050.750.00-5574.41%
ROST240524C001575002024-05-10 10:12AM EDT157.500.150.050.750.00--180.18%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524P001100002024-05-17 2:50PM EDT110.000.100.001.40-0.04-28.57%1299.80%
ROST240524P001150002024-05-16 9:44AM EDT115.000.300.200.400.00-8965.82%
ROST240524P001180002024-05-15 2:51PM EDT118.000.350.350.750.00-616865.28%
ROST240524P001200002024-05-14 10:37AM EDT120.000.600.500.750.00-12660.25%
ROST240524P001210002024-05-17 10:50AM EDT121.000.610.600.85+0.01+1.67%1559.23%
ROST240524P001220002024-05-13 10:54AM EDT122.000.770.651.00+0.17+28.33%40257.86%
ROST240524P001230002024-05-16 2:32PM EDT123.000.650.852.100.00-111767.43%
ROST240524P001240002024-05-17 12:06PM EDT124.001.050.951.20+0.29+38.16%54755.18%
ROST240524P001250002024-05-17 3:30PM EDT125.001.201.202.45-1.19-49.79%423364.60%
ROST240524P001260002024-05-17 3:40PM EDT126.001.471.402.60+0.37+33.64%63162.67%
ROST240524P001270002024-05-17 9:30AM EDT127.001.351.702.90+0.09+7.14%114762.40%
ROST240524P001280002024-05-16 2:34PM EDT128.001.452.003.300.00-42962.40%
ROST240524P001290002024-05-17 9:36AM EDT129.002.092.252.60+0.42+25.15%17953.54%
ROST240524P001300002024-05-17 3:56PM EDT130.002.752.702.80+0.85+44.74%334552.49%
ROST240524P001310002024-05-17 3:40PM EDT131.003.003.103.30-0.10-3.23%2423052.64%
ROST240524P001320002024-05-17 3:51PM EDT132.003.603.503.80+1.00+38.46%64252.22%
ROST240524P001330002024-05-17 3:55PM EDT133.004.104.004.30+0.92+28.93%133551.93%
ROST240524P001340002024-05-17 3:54PM EDT134.004.704.604.80+1.20+34.29%2225151.76%
ROST240524P001350002024-05-17 3:07PM EDT135.005.005.105.40+1.10+28.21%324351.00%
ROST240524P001360002024-05-16 3:20PM EDT136.004.405.706.100.00-163951.07%
ROST240524P001370002024-04-29 3:54PM EDT137.007.706.306.700.00--1352.86%
ROST240524P001380002024-05-16 2:17PM EDT138.005.707.008.700.00-26959.64%
ROST240524P001390002024-04-24 1:45PM EDT139.008.257.808.200.00--1550.20%
ROST240524P001410002024-05-15 9:36AM EDT141.008.708.109.800.00-31854.10%
ROST240524P001420002024-04-15 10:53AM EDT142.008.409.409.700.00-1024.22%
ROST240524P001460002024-04-04 9:30AM EDT146.006.1013.5016.500.00-1075.00%