New Zealand markets open in 9 hours 31 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-1.69 (-1.12%)
At close: 04:00PM EDT
148.69 0.00 (0.00%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240621C001000002024-06-10 11:13AM EDT100.0044.190.000.000.00-1010.00%
ROST240621C001100002024-05-28 1:55PM EDT110.0028.740.000.000.00-1000.00%
ROST240621C001150002024-06-10 3:28PM EDT115.0030.800.000.000.00-2500.00%
ROST240621C001200002024-06-10 3:28PM EDT120.0025.300.000.000.00-11000.00%
ROST240621C001250002024-06-10 3:28PM EDT125.0020.400.000.000.00-7500.00%
ROST240621C001260002024-05-31 3:50PM EDT126.0013.400.000.000.00-100.00%
ROST240621C001280002024-06-05 2:17PM EDT128.0016.000.000.000.00-110.00%
ROST240621C001290002024-05-21 3:54PM EDT129.006.500.000.000.00--00.00%
ROST240621C001300002024-06-11 3:48PM EDT130.0014.500.000.000.00-2310.00%
ROST240621C001310002024-05-24 11:31AM EDT131.0013.870.000.000.00-3200.00%
ROST240621C001320002024-05-31 3:55PM EDT132.008.000.000.000.00-1500.00%
ROST240621C001330002024-06-07 10:39AM EDT133.0011.540.000.000.00-250.00%
ROST240621C001340002024-05-31 10:10AM EDT134.005.770.000.000.00-840.00%
ROST240621C001350002024-06-11 11:25AM EDT135.009.590.000.000.00-41410.00%
ROST240621C001360002024-06-07 1:05PM EDT136.008.770.000.000.00-200.00%
ROST240621C001370002024-06-13 11:39AM EDT137.008.800.000.000.00-20560.00%
ROST240621C001380002024-06-17 9:49AM EDT138.008.900.000.000.00-1860.00%
ROST240621C001390002024-06-17 10:34AM EDT139.009.000.000.000.00-1620.00%
ROST240621C001400002024-06-18 2:28PM EDT140.009.400.000.000.00-32,2510.00%
ROST240621C001410002024-06-13 3:41PM EDT141.005.400.000.000.00-61120.00%
ROST240621C001420002024-06-18 1:11PM EDT142.007.150.000.000.00-10900.00%
ROST240621C001430002024-06-18 3:55PM EDT143.005.990.000.000.00-1380.00%
ROST240621C001440002024-06-18 10:53AM EDT144.005.490.000.000.00-21190.00%
ROST240621C001450002024-06-18 10:55AM EDT145.004.500.000.000.00-193840.00%
ROST240621C001460002024-06-18 1:14PM EDT146.003.200.000.000.00-52450.00%
ROST240621C001470002024-06-18 3:55PM EDT147.002.040.000.000.00-5790.00%
ROST240621C001480002024-06-18 10:06AM EDT148.001.750.000.000.00-4900.00%
ROST240621C001490002024-06-18 1:32PM EDT149.000.750.000.000.00-345020.78%
ROST240621C001500002024-06-18 3:40PM EDT150.000.450.000.000.00-646193.13%
ROST240621C001525002024-06-18 3:40PM EDT152.500.060.000.000.00-30526.25%
ROST240621C001550002024-06-17 12:35PM EDT155.000.100.000.000.00-124312.50%
ROST240621C001600002024-06-10 3:20PM EDT160.000.010.000.000.00-258425.00%
ROST240621C001650002024-05-23 2:06PM EDT165.000.070.000.000.00-925825.00%
ROST240621C001700002024-03-27 2:12PM EDT170.000.700.000.250.00-216695.31%
ROST240621C001750002024-06-06 10:01AM EDT175.000.050.000.000.00-1550.00%
ROST240621C001800002024-06-18 9:58AM EDT180.000.030.000.000.00-134950.00%
ROST240621C001850002024-03-06 1:03PM EDT185.000.400.000.800.00-1012174.61%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240621P000750002024-03-04 1:20PM EDT75.000.050.000.150.00-33381.25%
ROST240621P000900002024-04-16 3:41PM EDT90.000.050.001.950.00--13438.09%
ROST240621P001050002024-05-20 9:46AM EDT105.000.150.000.150.00-12206.25%
ROST240621P001100002024-05-28 12:25PM EDT110.000.050.000.000.00-71750.00%
ROST240621P001150002024-05-30 1:50PM EDT115.000.120.000.000.00-17150.00%
ROST240621P001200002024-05-30 3:27PM EDT120.000.150.000.000.00-220950.00%
ROST240621P001210002024-06-07 9:48AM EDT121.000.050.000.000.00-1250.00%
ROST240621P001220002024-05-28 9:49AM EDT122.000.200.000.000.00-2650.00%
ROST240621P001230002024-05-28 2:04PM EDT123.000.120.000.000.00-2150.00%
ROST240621P001240002024-05-28 12:25PM EDT124.000.110.000.000.00-71550.00%
ROST240621P001250002024-06-07 9:51AM EDT125.000.050.000.000.00-1244450.00%
ROST240621P001260002024-06-11 2:20PM EDT126.000.050.000.000.00-505350.00%
ROST240621P001270002024-06-07 10:28AM EDT127.000.080.000.000.00-21150.00%
ROST240621P001280002024-06-04 11:08AM EDT128.000.050.000.000.00-275850.00%
ROST240621P001290002024-05-28 12:38PM EDT129.000.220.000.000.00-101050.00%
ROST240621P001300002024-06-14 9:37AM EDT130.000.130.000.000.00-159950.00%
ROST240621P001310002024-06-18 2:31PM EDT131.000.010.000.000.00-115850.00%
ROST240621P001320002024-05-29 1:01PM EDT132.000.600.000.000.00-156850.00%
ROST240621P001330002024-05-24 11:48AM EDT133.000.270.000.000.00-33125.00%
ROST240621P001340002024-06-13 12:14PM EDT134.000.050.000.000.00-17125.00%
ROST240621P001350002024-06-17 9:59AM EDT135.000.350.000.000.00-445725.00%
ROST240621P001360002024-06-11 3:47PM EDT136.000.050.000.000.00-1825.00%
ROST240621P001370002024-06-05 11:47AM EDT137.000.380.000.000.00-13425.00%
ROST240621P001380002024-06-07 11:06AM EDT138.000.250.000.000.00-1625.00%
ROST240621P001390002024-06-07 3:59PM EDT139.000.300.000.000.00-1712025.00%
ROST240621P001400002024-06-17 9:59AM EDT140.000.140.000.000.00-816425.00%
ROST240621P001410002024-06-11 1:45PM EDT141.000.500.000.000.00-43912.50%
ROST240621P001420002024-06-13 10:04AM EDT142.000.300.000.000.00-110912.50%
ROST240621P001430002024-06-12 11:01AM EDT143.000.550.000.000.00-915012.50%
ROST240621P001440002024-06-14 3:57PM EDT144.000.360.000.000.00-1019312.50%
ROST240621P001450002024-06-18 3:38PM EDT145.000.050.000.000.00-352626.25%
ROST240621P001460002024-06-17 3:02PM EDT146.000.100.000.000.00-311586.25%
ROST240621P001470002024-06-18 12:28PM EDT147.000.200.000.000.00-401003.13%
ROST240621P001480002024-06-18 1:16PM EDT148.000.500.000.000.00-14181.56%
ROST240621P001500002024-06-18 1:27PM EDT150.001.650.000.000.00-5650.00%
ROST240621P001550002024-05-01 3:29PM EDT155.0024.9013.9017.300.00-279272.27%
ROST240621P001600002024-04-17 2:03PM EDT160.0026.8025.7029.800.00-464477.15%
ROST240621P001650002024-04-24 2:34PM EDT165.0031.3020.9024.700.00-200282.67%
ROST240621P001700002024-04-17 3:54PM EDT170.0037.0435.6039.700.00--0548.49%