New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.45-1.05 (-0.73%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240719C000800002024-05-24 11:45AM EDT80.0063.0067.8071.700.00-101,206.84%
ROST240719C000900002024-07-19 12:53PM EDT90.0053.0051.6054.00+8.60+19.37%22521.09%
ROST240719C001000002024-05-24 9:49AM EDT100.0043.4347.9051.900.00-10864.65%
ROST240719C001150002024-04-25 2:25PM EDT115.0019.5025.9029.600.00--3338.18%
ROST240719C001250002024-05-30 11:30AM EDT125.0016.7718.5023.100.00-179307.91%
ROST240719C001280002024-07-15 10:08AM EDT128.0021.8514.2017.000.00-1010125.59%
ROST240719C001290002024-07-15 10:08AM EDT129.0020.9012.9016.000.00-101050.00%
ROST240719C001300002024-07-08 9:51AM EDT130.0016.2512.1015.000.00-1123103.13%
ROST240719C001350002024-07-16 10:56AM EDT135.0013.987.609.900.00-119189.55%
ROST240719C001400002024-07-17 2:47PM EDT140.007.962.703.700.00-41,07344.34%
ROST240719C001410002024-07-19 9:37AM EDT141.003.751.753.70-5.42-59.11%2776.37%
ROST240719C001420002024-07-12 3:34PM EDT142.0011.180.552.650.00-74261.52%
ROST240719C001430002024-07-18 12:00PM EDT143.001.500.501.30-0.75-33.33%31735.45%
ROST240719C001440002024-07-18 3:30PM EDT144.000.950.000.150.00-91012.01%
ROST240719C001450002024-07-18 3:52PM EDT145.000.550.000.100.00-171,54918.85%
ROST240719C001460002024-07-18 2:50PM EDT146.000.250.000.100.00-165326.76%
ROST240719C001470002024-07-18 10:07AM EDT147.000.940.000.100.00-11133.99%
ROST240719C001480002024-07-18 2:43PM EDT148.000.060.000.500.00-911652.15%
ROST240719C001490002024-07-18 10:22AM EDT149.000.100.000.500.00-3913159.77%
ROST240719C001500002024-07-19 11:32AM EDT150.000.010.000.05-0.02-66.67%51,35247.07%
ROST240719C001525002024-07-17 9:56AM EDT152.500.050.000.500.00-115984.57%
ROST240719C001550002024-07-18 10:45AM EDT155.000.030.000.050.00-215567.19%
ROST240719C001575002024-06-24 1:04PM EDT157.500.250.000.050.00--2178.91%
ROST240719C001600002024-07-15 2:09PM EDT160.000.050.000.050.00-221689.84%
ROST240719C001625002024-06-25 3:47PM EDT162.500.150.000.050.00--2101.56%
ROST240719C001650002024-06-24 9:52AM EDT165.000.100.000.050.00-10116111.72%
ROST240719C001675002024-06-25 3:47PM EDT167.500.100.000.050.00--4121.88%
ROST240719C001700002024-05-16 3:08PM EDT170.000.500.001.350.00-19230.27%
ROST240719C001750002024-07-01 1:25PM EDT175.000.050.000.200.00-177109181.64%
ROST240719C001800002024-07-01 1:20PM EDT180.000.050.001.700.00--7301.37%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240719P000850002024-05-02 11:39AM EDT85.000.130.001.800.00--4635.55%
ROST240719P000900002024-05-02 11:39AM EDT90.000.170.000.950.00--8506.64%
ROST240719P001000002024-06-10 9:48AM EDT100.000.050.000.200.00-38315.63%
ROST240719P001050002024-05-24 3:40PM EDT105.000.100.000.400.00-105308.20%
ROST240719P001100002024-07-05 2:04PM EDT110.000.030.002.150.00-19382.13%
ROST240719P001150002024-07-05 2:04PM EDT115.000.100.000.250.00-125212.50%
ROST240719P001200002024-07-17 12:05PM EDT120.000.050.000.150.00-153238163.28%
ROST240719P001250002024-07-17 1:33PM EDT125.000.020.000.050.00-3701,209112.50%
ROST240719P001260002024-07-18 9:37AM EDT126.000.050.000.500.00-175154.49%
ROST240719P001270002024-07-17 1:34PM EDT127.000.050.000.100.00--140110.55%
ROST240719P001280002024-07-17 1:34PM EDT128.000.050.000.050.00-925995.31%
ROST240719P001290002024-07-17 1:46PM EDT129.000.050.000.050.00-616789.06%
ROST240719P001300002024-07-17 12:50PM EDT130.000.080.000.050.00-4466583.59%
ROST240719P001310002024-07-17 3:00PM EDT131.000.050.000.050.00-7978.13%
ROST240719P001320002024-07-17 2:52PM EDT132.000.050.000.050.00-3471.88%
ROST240719P001330002024-07-17 9:30AM EDT133.000.050.000.050.00--2166.41%
ROST240719P001340002024-07-16 3:45PM EDT134.000.050.000.700.00-1010101.66%
ROST240719P001350002024-07-18 1:03PM EDT135.000.070.000.700.00-634593.36%
ROST240719P001360002024-07-18 9:53AM EDT136.000.050.000.050.00-1355.08%
ROST240719P001370002024-07-18 1:11PM EDT137.000.100.000.100.00-1155.66%
ROST240719P001380002024-07-15 10:25AM EDT138.000.100.000.500.00-1461.33%
ROST240719P001390002024-06-28 3:07PM EDT139.000.350.000.500.00-7752.93%
ROST240719P001400002024-07-18 1:12PM EDT140.000.150.000.300.00-128847.17%
ROST240719P001410002024-07-18 3:42PM EDT141.000.100.000.300.00-1437.89%
ROST240719P001420002024-07-18 11:47AM EDT142.000.080.000.10-0.08-50.00%117518.16%
ROST240719P001430002024-07-19 12:54PM EDT143.000.450.050.20+0.25+125.00%208212.84%
ROST240719P001440002024-07-18 3:30PM EDT144.000.210.250.70-0.19-47.50%19312.01%
ROST240719P001450002024-07-18 3:24PM EDT145.001.361.302.35+0.46+51.11%4582447.95%
ROST240719P001460002024-07-19 11:54AM EDT146.002.602.103.20+1.15+79.31%14953.42%
ROST240719P001470002024-07-18 1:54PM EDT147.002.702.954.300.00-78067.77%
ROST240719P001480002024-07-19 9:55AM EDT148.003.713.904.90+0.52+16.30%13258.01%
ROST240719P001490002024-07-19 9:55AM EDT149.004.705.006.30+0.40+9.30%2011886.82%
ROST240719P001500002024-07-18 3:03PM EDT150.005.305.807.800.00-1911767.19%
ROST240719P001525002024-07-18 2:19PM EDT152.508.237.5010.700.00-21060.94%
ROST240719P001550002024-07-19 11:39AM EDT155.0011.3610.8013.10+8.66+320.74%57113.48%
ROST240719P001600002024-02-29 1:05PM EDT160.0014.3014.1016.400.00--10.00%
ROST240719P001650002024-03-01 1:38PM EDT165.0017.9017.8019.000.00-220.00%
ROST240719P002000002024-05-24 3:19PM EDT200.0057.3048.7052.500.00-200.00%