Australia markets close in 6 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.27-2.46 (-2.35%)
At close: 04:00PM EST
102.59 +0.32 (+0.31%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121C000300002021-11-10 6:58AM EST30.0087.1480.9084.800.00-401,451.17%
ROST220121C000350002021-11-10 6:58AM EST35.0054.7075.8079.800.00-1171,272.36%
ROST220121C000400002021-10-22 2:31PM EST40.0070.600.000.000.00-100.00%
ROST220121C000450002021-11-10 6:58AM EST45.0088.9165.6070.200.00-101,016.60%
ROST220121C000500002021-11-10 6:58AM EST50.0047.1060.7065.100.00-24913.48%
ROST220121C000550002021-11-10 6:58AM EST55.0063.5055.7060.100.00-225822.56%
ROST220121C000600002021-11-10 6:58AM EST60.0050.5051.1054.500.00-25737.30%
ROST220121C000650002021-12-31 1:38PM EST65.0043.4235.1039.500.00-42154.69%
ROST220121C000700002021-11-10 6:58AM EST70.0049.5041.4044.500.00-16599.71%
ROST220121C000750002021-12-02 1:42PM EST75.0035.3538.1041.200.00-234584.67%
ROST220121C000800002022-01-07 3:00PM EST80.0025.9021.2023.700.00-138116.99%
ROST220121C000850002022-01-14 3:03PM EST85.0017.0316.8017.60-12.67-42.66%23185104.88%
ROST220121C000900002022-01-13 11:09AM EST90.0014.7010.2014.400.00-616750.39%
ROST220121C000950002022-01-03 3:46PM EST95.0018.536.608.400.00-16579.88%
ROST220121C000980002021-12-21 9:37AM EST98.0015.004.406.200.00-1156.30%
ROST220121C000990002022-01-14 2:13PM EST99.003.106.106.50-1.00-24.39%-495.31%
ROST220121C001000002022-01-14 3:54PM EST100.003.052.753.70-10.10-76.81%2373950.73%
ROST220121C001020002022-01-14 12:52PM EST102.001.203.403.90-2.30-65.71%2673.68%
ROST220121C001040002022-01-14 3:39PM EST104.000.800.651.25-1.30-61.90%41241.46%
ROST220121C001050002022-01-14 3:58PM EST105.000.550.451.30-1.25-69.44%229750.10%
ROST220121C001060002022-01-14 3:57PM EST106.000.320.250.80-0.87-73.11%41544.73%
ROST220121C001070002022-01-12 3:29PM EST107.001.050.100.450.00-34940.48%
ROST220121C001080002022-01-14 2:12PM EST108.000.150.050.40-0.53-77.94%143943.90%
ROST220121C001090002022-01-14 1:21PM EST109.000.100.000.35-0.50-83.33%16446.83%
ROST220121C001100002022-01-13 2:24PM EST110.000.280.000.150.00-643241.41%
ROST220121C001110002022-01-12 2:26PM EST111.000.300.000.400.00-71358.01%
ROST220121C001120002022-01-13 10:11AM EST112.000.100.000.550.00-17556.54%
ROST220121C001130002022-01-12 1:00PM EST113.000.150.000.700.00-102764.36%
ROST220121C001140002022-01-14 12:07PM EST114.000.100.000.85-0.05-33.33%13472.07%
ROST220121C001150002022-01-14 10:49AM EST115.000.050.050.10-0.05-50.00%547052.93%
ROST220121C001160002022-01-11 3:02PM EST116.000.080.000.750.00-12577.73%
ROST220121C001170002022-01-07 11:02AM EST117.000.190.050.400.00-9011772.66%
ROST220121C001180002022-01-05 12:45PM EST118.000.550.000.100.00-43258.59%
ROST220121C001190002022-01-03 11:26AM EST119.000.620.000.850.00-33991.80%
ROST220121C001200002022-01-14 3:03PM EST120.000.030.000.05-0.10-76.92%241,09558.59%
ROST220121C001220002022-01-03 11:26AM EST122.000.370.000.750.00--399.90%
ROST220121C001250002022-01-11 10:10AM EST125.000.090.000.150.00-764382.42%
ROST220121C001300002022-01-05 1:00PM EST130.000.060.000.050.00-11,63882.81%
ROST220121C001350002022-01-03 10:38AM EST135.000.040.000.550.00-51,362133.40%
ROST220121C001400002021-12-28 2:43PM EST140.000.350.000.700.00-20678153.61%
ROST220121C001450002021-12-21 11:31AM EST145.000.080.000.700.00-15279166.99%
ROST220121C001500002021-11-18 3:47PM EST150.000.550.002.350.00-31,224230.96%
ROST220121C001550002021-11-10 6:58AM EST155.000.130.050.600.00-5635189.26%
ROST220121C001600002021-11-22 9:30AM EST160.000.050.001.650.00-126238.97%
ROST220121C001650002021-11-15 3:58PM EST165.000.200.002.400.00-1066272.27%
ROST220121C001700002021-11-10 6:58AM EST170.000.110.002.900.00-21297.07%
ROST220121C001750002021-11-10 6:58AM EST175.000.600.000.500.00-5139222.66%
ROST220121C001800002021-12-22 12:15PM EST180.000.050.000.350.00-20135220.70%
ROST220121C001850002021-11-10 6:58AM EST185.001.600.550.350.00-68264.65%
ROST220121C002000002021-11-10 6:58AM EST200.001.000.000.750.00-13283.40%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121P000300002021-11-10 6:58AM EST30.000.100.000.100.00-1126415.63%
ROST220121P000350002021-11-10 6:58AM EST35.000.050.000.500.00-1048453.91%
ROST220121P000400002021-11-10 6:58AM EST40.000.990.000.650.00-7219418.75%
ROST220121P000450002021-11-10 6:58AM EST45.001.200.000.450.00-348348.83%
ROST220121P000500002021-11-10 6:58AM EST50.000.780.000.500.00-10141313.28%
ROST220121P000550002021-11-10 6:58AM EST55.001.130.000.500.00-15275.78%
ROST220121P000600002021-11-10 6:58AM EST60.000.150.050.500.00-162245.31%
ROST220121P000650002021-11-10 6:58AM EST65.000.450.000.400.00-1123201.56%
ROST220121P000700002021-12-16 12:41PM EST70.000.050.000.700.00-1737191.21%
ROST220121P000750002021-12-01 11:00AM EST75.000.380.000.200.00-1104129.69%
ROST220121P000800002022-01-10 2:14PM EST80.000.050.000.850.00-2154139.26%
ROST220121P000850002022-01-10 11:18AM EST85.000.240.000.500.00-318598.83%
ROST220121P000900002022-01-14 1:32PM EST90.000.150.000.10-0.24-61.54%1634054.30%
ROST220121P000950002022-01-14 3:58PM EST95.000.200.100.45+0.05+33.33%17745757.13%
ROST220121P000960002022-01-14 3:05PM EST96.000.350.150.45-0.35-50.00%2651.42%
ROST220121P000970002022-01-14 3:22PM EST97.000.450.050.40+0.24+114.29%1343.80%
ROST220121P000980002022-01-13 9:40AM EST98.000.170.200.30+0.17-2034.42%
ROST220121P000990002022-01-14 2:29PM EST99.001.050.500.90+0.75+250.00%248945.80%
ROST220121P001000002022-01-14 3:57PM EST100.000.970.651.15+0.70+259.26%1,2672,80644.29%
ROST220121P001010002022-01-14 2:52PM EST101.001.350.951.65+0.75+125.00%10649246.95%
ROST220121P001020002022-01-14 3:35PM EST102.001.551.252.50+0.86+124.64%39655.23%
ROST220121P001030002022-01-14 11:04AM EST103.002.501.752.45+1.45+138.10%26743.07%
ROST220121P001040002022-01-12 11:46AM EST104.001.352.303.200.00-124846.29%
ROST220121P001050002022-01-14 9:46AM EST105.002.853.104.00+1.30+83.87%51,70149.41%
ROST220121P001060002022-01-14 11:02AM EST106.004.503.906.50+2.00+80.00%52261.08%
ROST220121P001070002022-01-13 2:57PM EST107.004.454.606.70+2.00+81.63%32054.00%
ROST220121P001080002022-01-13 9:43AM EST108.003.005.007.400.00-12679.10%
ROST220121P001090002022-01-10 12:50PM EST109.006.905.908.100.00-13477.73%
ROST220121P001100002022-01-12 12:23PM EST110.007.917.708.70+2.36+42.52%31,39756.15%
ROST220121P001110002022-01-11 9:51AM EST111.007.707.5010.700.00-12556.74%
ROST220121P001120002022-01-11 12:50PM EST112.005.809.2011.200.00-63065.33%
ROST220121P001130002022-01-04 1:58PM EST113.002.159.8012.500.00-33567.58%
ROST220121P001140002022-01-07 10:05AM EST114.006.8010.2013.900.00-3466.99%
ROST220121P001150002022-01-11 11:28AM EST115.009.8811.8014.200.00-21,83968.16%
ROST220121P001160002021-12-30 11:00AM EST116.003.4012.8016.000.00--190.87%
ROST220121P001200002022-01-14 12:36PM EST120.0018.4016.9018.10+4.70+34.31%251992.48%
ROST220121P001250002022-01-11 11:28AM EST125.0019.7322.0023.200.00-1167115.92%
ROST220121P001300002021-12-01 3:55PM EST130.0024.9814.0017.000.00-21260.00%
ROST220121P001350002021-11-19 2:12PM EST135.0023.9024.9028.200.00-13330.00%
ROST220121P001400002021-11-10 6:58AM EST140.0031.8325.2029.300.00-200.00%
ROST220121P001450002021-11-10 6:58AM EST145.0028.9031.6033.800.00-6240.00%
ROST220121P001500002021-11-10 6:58AM EST150.0036.1035.2039.300.00-3250.00%
ROST220121P001550002021-11-10 6:58AM EST155.0037.8040.8044.200.00-6270.00%
ROST220121P001600002021-11-10 6:58AM EST160.0042.7045.1049.500.00--130.00%
ROST220121P001650002021-11-10 6:58AM EST165.0043.7050.5054.300.00-490.00%
ROST220121P001700002021-11-10 6:58AM EST170.0045.9055.2059.400.00-12280.00%
ROST220121P001750002021-11-10 6:58AM EST175.0056.9060.7064.200.00-3110.00%