New Zealand markets open in 5 hours 45 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.72+0.63 (+0.44%)
As of 12:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250620C001100002024-07-23 3:44PM EDT110.0039.9038.3039.500.00-1239.55%
ROST250620C001150002024-06-07 10:45AM EDT115.0037.9037.4038.600.00-61445.49%
ROST250620C001200002024-07-12 3:28PM EDT120.0040.1330.3031.100.00--135.18%
ROST250620C001250002024-06-11 2:16PM EDT125.0030.0034.1034.900.00-2649.78%
ROST250620C001300002024-05-22 3:55PM EDT130.0018.0029.7030.900.00-3446.74%
ROST250620C001350002024-07-18 3:05PM EDT135.0022.0019.4020.600.00-13331.30%
ROST250620C001400002024-07-16 11:55AM EDT140.0021.3016.9017.500.00-11930.08%
ROST250620C001450002024-07-02 11:29AM EDT145.0016.7014.4015.000.00-2125529.57%
ROST250620C001500002024-07-24 12:56PM EDT150.0012.6011.9012.400.00-411,01828.45%
ROST250620C001550002024-07-25 10:14AM EDT155.0010.509.9010.300.00-212627.81%
ROST250620C001600002024-07-24 12:24PM EDT160.008.608.108.500.00-411427.31%
ROST250620C001650002024-07-24 3:55PM EDT165.006.906.607.000.00-110226.95%
ROST250620C001700002024-07-23 11:31AM EDT170.006.005.205.700.00-18826.59%
ROST250620C001750002024-07-24 3:40PM EDT175.004.704.204.600.00-7533026.25%
ROST250620C001800002024-07-23 10:54AM EDT180.003.803.303.700.00-613525.99%
ROST250620C001850002024-07-23 11:30AM EDT185.003.002.602.900.00-137825.59%
ROST250620C001900002024-07-17 1:58PM EDT190.002.782.052.300.00-416325.39%
ROST250620C001950002024-06-25 3:21PM EDT195.002.801.551.850.00-404125.34%
ROST250620C002000002024-02-22 1:13PM EDT200.004.501.404.200.00-1134.08%
ROST250620C002100002024-05-29 9:30AM EDT210.001.000.000.000.00-156.25%
ROST250620C002200002024-06-18 10:23AM EDT220.000.950.002.700.00-2235.09%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250620P000950002024-05-24 9:50AM EDT95.001.860.003.200.00-2340.00%
ROST250620P001000002024-05-20 1:12PM EDT100.003.501.302.350.00-3732.80%
ROST250620P001050002024-05-21 9:59AM EDT105.004.201.802.100.00-331228.38%
ROST250620P001100002024-06-17 10:36AM EDT110.002.322.002.300.00-24525.90%
ROST250620P001150002024-07-12 3:28PM EDT115.002.303.403.700.00-124427.09%
ROST250620P001200002024-07-25 10:36AM EDT120.004.404.304.60+0.30+7.32%213825.99%
ROST250620P001250002024-07-25 11:41AM EDT125.005.505.405.70+0.20+3.77%21,20424.94%
ROST250620P001300002024-07-24 2:51PM EDT130.006.706.807.000.00-7515123.88%
ROST250620P001350002024-07-25 11:18AM EDT135.008.407.508.60+2.80+50.00%133822.94%
ROST250620P001400002024-07-12 3:41PM EDT140.006.9010.2010.600.00-822222.23%
ROST250620P001450002024-07-25 9:30AM EDT145.0011.6012.4012.80+0.31+2.75%165421.32%
ROST250620P001500002024-07-23 2:48PM EDT150.0014.0015.0015.300.00-1426720.35%
ROST250620P001550002024-07-16 2:31PM EDT155.0014.0016.9018.300.00-45919.68%
ROST250620P001600002024-07-12 11:36AM EDT160.0015.1021.1022.900.00-212021.63%
ROST250620P001650002024-04-30 11:07AM EDT165.0035.2026.1026.800.00-1621.77%
ROST250620P001700002024-04-18 12:27PM EDT170.0037.4037.2038.700.00--438.16%