New Zealand markets close in 5 hours 52 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.64+2.48 (+2.75%)
At close: 04:00PM EDT
93.41 +0.77 (+0.83%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220819C000550002022-06-02 3:59PM EDT55.0029.0116.6017.600.00-20200.00%
ROST220819C000600002022-07-05 10:05AM EDT60.0011.900.0026.500.00-2102290.00%
ROST220819C000650002022-07-18 1:55PM EDT65.0016.2026.5029.700.00-1227218.16%
ROST220819C000700002022-08-08 10:03AM EDT70.0016.5021.5024.700.00-1557180.27%
ROST220819C000735002022-08-04 9:57AM EDT73.5011.5517.6021.600.00-13154.88%
ROST220819C000740002022-07-19 11:04AM EDT74.008.5417.5020.900.00--20158.79%
ROST220819C000750002022-08-16 10:53AM EDT75.0017.5216.6019.80+1.52+9.50%1622151.37%
ROST220819C000770002022-08-12 3:47PM EDT77.0013.3715.0018.100.00-163157.32%
ROST220819C000780002022-08-09 3:29PM EDT78.007.5914.0017.000.00-1043146.78%
ROST220819C000790002022-08-01 9:30AM EDT79.004.7012.1016.200.00-11119.14%
ROST220819C000800002022-08-15 9:57AM EDT80.0010.8912.7015.000.00-42,217147.27%
ROST220819C000810002022-08-11 2:21PM EDT81.007.9111.9014.100.00-3289145.17%
ROST220819C000820002022-08-15 12:04PM EDT82.009.1310.0013.200.00-3139119.92%
ROST220819C000830002022-08-16 10:49AM EDT83.0010.809.9011.90+2.66+32.68%2078124.07%
ROST220819C000840002022-08-16 3:34PM EDT84.009.809.2010.00+5.28+116.81%1142103.81%
ROST220819C000850002022-08-16 2:19PM EDT85.0010.108.4010.20+3.20+46.38%112,390121.00%
ROST220819C000860002022-08-15 11:43AM EDT86.006.036.609.700.00-533106.79%
ROST220819C000870002022-08-15 12:09PM EDT87.005.526.908.900.00-131120.95%
ROST220819C000880002022-08-16 2:48PM EDT88.006.926.207.30+2.29+49.46%760106.40%
ROST220819C000890002022-08-15 3:56PM EDT89.004.365.407.400.00-1729114.50%
ROST220819C000900002022-08-16 3:29PM EDT90.005.504.905.70+1.80+48.65%1464,874100.64%
ROST220819C000910002022-08-16 3:13PM EDT91.004.644.305.30+1.36+41.46%1916102.44%
ROST220819C000920002022-08-16 3:59PM EDT92.004.103.704.40+1.33+48.01%1224696.53%
ROST220819C000930002022-08-16 3:59PM EDT93.003.823.304.00+1.32+52.80%380898.78%
ROST220819C000940002022-08-16 3:58PM EDT94.003.182.803.40+1.43+81.71%512296.04%
ROST220819C000950002022-08-16 3:57PM EDT95.002.652.402.75+0.95+55.88%1541,57092.77%
ROST220819C000960002022-08-16 12:39PM EDT96.002.602.002.65+2.60-1095.75%
ROST220819C000970002022-08-16 2:59PM EDT97.001.901.652.15+0.65+52.00%91492.87%
ROST220819C000980002022-08-16 3:56PM EDT98.001.701.402.00+1.70-1083095.31%
ROST220819C000990002022-08-16 3:38PM EDT99.001.251.101.70+0.55+78.57%6893.85%
ROST220819C001000002022-08-16 3:57PM EDT100.001.120.901.30+0.63+128.57%3353,01591.11%
ROST220819C001010002022-08-16 3:40PM EDT101.000.830.650.90+0.83-7085.74%
ROST220819C001020002022-08-16 2:42PM EDT102.000.910.551.15+0.16+21.33%6394.82%
ROST220819C001030002022-08-16 3:44PM EDT103.000.490.350.90+0.49-2091.11%
ROST220819C001040002022-08-16 12:56PM EDT104.000.550.300.75+0.55-4091.80%
ROST220819C001050002022-08-16 2:02PM EDT105.000.450.200.50+0.16+55.17%2177087.11%
ROST220819C001070002022-08-16 3:46PM EDT107.000.300.000.50+0.30-1089.45%
ROST220819C001100002022-08-16 3:47PM EDT110.000.100.000.10+0.05+100.00%527077.34%
ROST220819C001150002022-08-15 3:26PM EDT115.000.090.000.450.00-147119.92%
ROST220819C001200002022-08-16 9:38AM EDT120.000.050.000.05-0.05-50.00%1125100.00%
ROST220819C001250002022-08-15 3:43PM EDT125.000.030.000.050.00-540114.06%
ROST220819C001300002022-07-26 9:39AM EDT130.000.050.000.750.00-222188.09%
ROST220819C001350002022-07-26 9:39AM EDT135.000.050.000.350.00-22179.30%
ROST220819C001400002022-07-26 9:39AM EDT140.000.050.000.750.00-27219.53%
ROST220819C001450002022-08-12 10:47AM EDT145.000.050.000.050.00-117162.50%
ROST220819C001500002022-07-26 10:39AM EDT150.000.050.000.250.00--10208.98%
ROST220819C001550002022-07-26 3:37PM EDT155.000.050.000.550.00-6050248.05%
ROST220819C001600002022-08-01 12:23PM EDT160.000.050.000.750.00-101273.63%
ROST220819C001700002022-07-26 10:01AM EDT170.000.050.000.050.00--726210.94%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220819P000400002022-08-03 12:38PM EDT40.000.050.000.050.00-4141,123303.13%
ROST220819P000450002022-08-15 9:30AM EDT45.000.010.000.050.00-30223264.06%
ROST220819P000500002022-07-14 10:11AM EDT50.000.170.000.100.00-319246.88%
ROST220819P000550002022-08-15 2:07PM EDT55.000.050.000.050.00-10221195.31%
ROST220819P000590002022-08-15 2:03PM EDT59.000.050.000.55+0.05--10241.41%
ROST220819P000600002022-08-15 1:55PM EDT60.000.050.000.200.00-901,126197.66%
ROST220819P000610002022-08-15 3:10PM EDT61.000.050.000.35+0.05--140208.59%
ROST220819P000620002022-08-15 3:11PM EDT62.000.050.000.050.00-125126153.91%
ROST220819P000650002022-08-16 10:33AM EDT65.000.050.000.20-0.04-44.44%2540165.23%
ROST220819P000670002022-08-16 3:12PM EDT67.000.050.000.10+0.05-1180138.28%
ROST220819P000680002022-08-16 3:12PM EDT68.000.050.000.70+0.05-250183.98%
ROST220819P000700002022-08-16 2:42PM EDT70.000.050.050.20-0.15-75.00%182,215139.84%
ROST220819P000710002022-07-28 10:13AM EDT71.000.840.000.500.00--2151.76%
ROST220819P000720002022-08-16 2:29PM EDT72.000.100.000.40-0.45-81.82%22139.06%
ROST220819P000725002022-08-15 10:29AM EDT72.500.340.000.450.00-212138.87%
ROST220819P000730002022-08-15 12:11PM EDT73.000.300.000.300.00-1850125.78%
ROST220819P000735002022-08-02 12:45PM EDT73.501.150.000.750.00-520147.66%
ROST220819P000740002022-08-03 11:15AM EDT74.000.850.000.750.00-163144.14%
ROST220819P000750002022-08-16 1:28PM EDT75.000.200.150.20-0.10-33.33%5889116.99%
ROST220819P000760002022-08-15 1:10PM EDT76.000.380.050.400.00-153116.60%
ROST220819P000770002022-08-15 3:06PM EDT77.000.350.150.800.00-1463131.06%
ROST220819P000780002022-08-16 3:47PM EDT78.000.250.150.45-0.20-44.44%28869110.74%
ROST220819P000790002022-08-16 9:58AM EDT79.000.500.200.50-0.15-23.08%171,672108.20%
ROST220819P000800002022-08-16 3:59PM EDT80.000.400.400.55-0.35-46.67%3642,627109.96%
ROST220819P000810002022-08-16 11:19AM EDT81.000.640.350.85-0.26-28.89%1184110.06%
ROST220819P000820002022-08-16 1:58PM EDT82.000.530.400.85-0.67-55.83%2236104.00%
ROST220819P000830002022-08-16 3:47PM EDT83.000.700.650.85-0.20-22.22%1285102.64%
ROST220819P000840002022-08-16 2:09PM EDT84.000.700.651.05-0.83-54.25%4066099.22%
ROST220819P000850002022-08-16 3:59PM EDT85.001.150.951.35-0.60-34.29%188817102.93%
ROST220819P000860002022-08-16 2:38PM EDT86.001.121.051.40+1.12-8697.02%
ROST220819P000870002022-08-16 10:07AM EDT87.001.651.151.90-0.75-31.25%4498.10%
ROST220819P000880002022-08-16 12:00PM EDT88.001.901.302.15-0.90-32.14%32,65894.87%
ROST220819P000890002022-08-16 12:00PM EDT89.002.251.602.45-1.02-31.19%21893.70%
ROST220819P000900002022-08-16 3:29PM EDT90.002.702.152.65-1.03-27.61%2473,39693.55%
ROST220819P000910002022-08-16 3:55PM EDT91.002.642.353.10+2.64-15090.87%
ROST220819P000920002022-08-16 3:55PM EDT92.003.403.103.50+3.40-8093.70%
ROST220819P000930002022-08-16 3:59PM EDT93.003.833.404.00+3.83-115690.77%
ROST220819P000940002022-08-16 2:37PM EDT94.004.003.704.50+4.00-30086.67%
ROST220819P000950002022-08-16 3:53PM EDT95.004.724.405.10-2.08-30.59%1730987.89%
ROST220819P001000002022-08-10 10:55AM EDT100.0013.306.8010.000.00-214589.06%
ROST220819P001050002022-07-22 1:47PM EDT105.0022.1510.8014.000.00-710657.42%
ROST220819P001100002022-06-23 3:17PM EDT110.0036.4826.4027.400.00-153401.27%
ROST220819P001150002022-07-20 9:30AM EDT115.0033.0020.3023.500.00-20176.76%
ROST220819P001200002022-05-26 9:59AM EDT120.0036.3541.5044.400.00-17624.71%
ROST220819P001250002022-06-22 3:28PM EDT125.0052.0040.9043.000.00-30495.51%
ROST220819P001300002022-02-15 3:34PM EDT130.0035.8036.6040.500.00-21243.56%