New Zealand markets open in 2 hours 55 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.92-0.61 (-0.52%)
As of 01:05PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221209C000850002022-11-28 3:46PM EST85.0031.4830.0032.200.00-10180.47%
ROST221209C000860002022-11-04 2:35PM EST86.0010.1132.3033.400.00-31350.10%
ROST221209C000880002022-11-18 11:43AM EST88.0022.0527.7028.200.00-10125.78%
ROST221209C000910002022-11-08 3:27PM EST91.005.6524.9025.800.00-10173.24%
ROST221209C000920002022-11-11 10:07AM EST92.008.9223.9024.300.00-20140.43%
ROST221209C000930002022-11-02 1:37PM EST93.007.0025.1026.800.00-22289.16%
ROST221209C000940002022-11-02 1:37PM EST94.006.3024.2025.400.00--2274.37%
ROST221209C000960002022-11-02 1:37PM EST96.005.2022.6023.200.00--2260.11%
ROST221209C000970002022-11-18 11:55AM EST97.0012.7818.9019.400.00-10118.56%
ROST221209C000980002022-12-02 12:58PM EST98.0020.5916.9018.200.00-5530117.58%
ROST221209C001000002022-11-18 10:40AM EST100.0011.2915.5016.300.00-10113.87%
ROST221209C001010002022-12-01 1:44PM EST101.0016.8014.8015.200.00-1078.91%
ROST221209C001020002022-11-18 9:30AM EST102.0013.2014.0014.200.00-1086.13%
ROST221209C001030002022-11-29 11:38AM EST103.0013.0012.1013.200.00-1089.06%
ROST221209C001040002022-11-22 12:43PM EST104.0011.0011.8012.200.00-1064.45%
ROST221209C001050002022-11-25 10:47AM EST105.0010.8410.9011.900.00-5089.36%
ROST221209C001060002022-11-23 1:49PM EST106.0010.509.9010.200.00-3060.35%
ROST221209C001070002022-11-16 10:21AM EST107.001.158.909.300.00-1059.38%
ROST221209C001080002022-11-21 11:33AM EST108.004.407.808.300.00--050.00%
ROST221209C001090002022-12-07 12:03PM EST109.007.106.907.20-0.67-8.62%1154.30%
ROST221209C001100002022-11-30 3:23PM EST110.007.995.906.300.00-2053.03%
ROST221209C001110002022-12-06 2:15PM EST111.005.775.105.300.00-1146.58%
ROST221209C001120002022-12-02 3:57PM EST112.006.904.104.400.00-2043.70%
ROST221209C001130002022-12-05 9:30AM EST113.005.333.303.500.00-7839.70%
ROST221209C001140002022-12-06 1:24PM EST114.003.042.452.700.00-4737.40%
ROST221209C001150002022-12-07 10:14AM EST115.002.251.701.85-1.75-43.75%256032.08%
ROST221209C001160002022-12-05 3:20PM EST116.002.601.101.300.00-186731.93%
ROST221209C001170002022-12-07 11:23AM EST117.001.000.600.80-0.13-11.50%2530830.08%
ROST221209C001180002022-12-06 3:23PM EST118.000.650.350.500.00-917230.27%
ROST221209C001190002022-12-07 11:27AM EST119.000.380.150.30-0.62-62.00%114630.57%
ROST221209C001200002022-12-07 10:09AM EST120.000.230.100.20-0.02-8.00%1916732.23%
ROST221209C001210002022-12-07 12:41PM EST121.000.100.050.15-0.25-71.43%203834.77%
ROST221209C001220002022-12-06 3:56PM EST122.000.080.050.200.00-42842.68%
ROST221209C001230002022-12-07 11:27AM EST123.000.130.000.25+0.03+30.00%1450.39%
ROST221209C001240002022-12-06 11:26AM EST124.000.050.000.250.00-31755.37%
ROST221209C001250002022-12-06 3:01PM EST125.000.060.000.250.00-110651.37%
ROST221209C001260002022-12-06 3:01PM EST126.000.060.000.200.00-11353.32%
ROST221209C001280002022-11-28 12:45PM EST128.000.280.000.200.00--161.33%
ROST221209C001320002022-11-28 12:45PM EST132.000.230.000.200.00--376.17%
ROST221209C001350002022-11-28 12:45PM EST135.000.190.000.200.00--286.91%
ROST221209C001400002022-11-22 11:53AM EST140.000.100.000.200.00--1103.91%
ROST221209C001450002022-11-22 11:52AM EST145.000.050.000.200.00--1119.53%
ROST221209C001500002022-12-05 10:26AM EST150.000.010.000.05-0.04-80.00%60749112.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221209P000600002022-10-31 11:46AM EST60.000.110.002.100.00--0483.79%
ROST221209P000650002022-11-17 12:36PM EST65.000.300.000.050.00-469242.19%
ROST221209P000700002022-11-17 12:35PM EST70.000.300.000.050.00-3657214.06%
ROST221209P000750002022-11-22 11:56AM EST75.000.050.000.050.00-9496185.94%
ROST221209P000800002022-11-22 11:51AM EST80.000.100.000.300.00-91,136204.30%
ROST221209P000830002022-11-17 2:04PM EST83.001.050.000.300.00--2186.72%
ROST221209P000840002022-11-23 10:13AM EST84.000.140.000.150.00-12162.89%
ROST221209P000850002022-11-18 9:43AM EST85.000.100.000.150.00-1121157.81%
ROST221209P000880002022-11-15 2:02PM EST88.001.800.000.300.00-11158.01%
ROST221209P000890002022-11-17 3:05PM EST89.002.050.000.300.00--1152.34%
ROST221209P000900002022-12-01 3:22PM EST90.000.030.000.300.00-22146.88%
ROST221209P000910002022-11-30 9:30AM EST91.000.350.000.150.00--4126.56%
ROST221209P000920002022-11-18 2:32PM EST92.000.400.000.150.00-77121.88%
ROST221209P000930002022-11-21 10:09AM EST93.000.300.000.150.00-43116.80%
ROST221209P000940002022-11-17 10:55AM EST94.004.250.000.150.00--4111.72%
ROST221209P000950002022-12-01 3:22PM EST95.000.130.000.150.00-26107.03%
ROST221209P000960002022-11-30 9:30AM EST96.000.400.000.150.00--4101.95%
ROST221209P000970002022-11-18 9:37AM EST97.001.000.000.100.00-12091.41%
ROST221209P001000002022-11-30 9:42AM EST100.000.170.000.050.00-228271.09%
ROST221209P001010002022-11-30 9:31AM EST101.000.050.000.150.00-1178.13%
ROST221209P001020002022-11-18 9:45AM EST102.001.490.000.150.00-1173.44%
ROST221209P001030002022-12-02 11:19AM EST103.000.050.000.100.00-252664.06%
ROST221209P001040002022-12-02 11:20AM EST104.000.050.000.150.00-13814763.87%
ROST221209P001050002022-11-30 9:36AM EST105.000.250.000.150.00-11858.98%
ROST221209P001060002022-11-30 2:19PM EST106.000.150.000.150.00-81054.30%
ROST221209P001070002022-12-07 12:12PM EST107.000.050.000.05-0.03-37.50%133346.09%
ROST221209P001080002022-11-29 11:11AM EST108.000.530.000.200.00-1055.27%
ROST221209P001090002022-12-05 11:24AM EST109.000.100.000.250.00-82252.64%
ROST221209P001100002022-12-07 12:12PM EST110.000.100.050.15-0.01-9.09%11841.02%
ROST221209P001110002022-12-06 11:40AM EST111.000.100.100.200.00-18138.28%
ROST221209P001120002022-12-07 11:25AM EST112.000.160.150.25-0.08-33.33%1334.77%
ROST221209P001130002022-12-06 11:25AM EST113.000.220.250.350.00-1012432.13%
ROST221209P001140002022-12-07 12:45PM EST114.000.500.450.55+0.03+6.38%1310931.01%
ROST221209P001150002022-12-07 12:33PM EST115.000.950.750.85+0.19+25.00%195630.08%
ROST221209P001160002022-12-07 12:44PM EST116.001.201.101.25+0.20+20.00%1918628.86%
ROST221209P001170002022-12-07 10:51AM EST117.001.341.601.80-0.31-18.79%1237528.08%
ROST221209P001180002022-12-07 11:44AM EST118.002.352.252.50+0.10+4.44%311627.88%
ROST221209P001190002022-12-06 1:04PM EST119.002.603.103.30+0.25+10.64%34727.44%
ROST221209P001200002022-11-30 3:55PM EST120.003.704.004.300.00--633.20%
ROST221209P001210002022-12-07 12:41PM EST121.005.204.905.20+2.55+96.23%4833.01%
ROST221209P001220002022-12-02 3:23PM EST122.003.405.706.100.00-2226.95%
ROST221209P001260002022-12-05 9:48AM EST126.009.009.5011.000.00-2059.38%