New Zealand markets close in 22 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.03-2.98 (-3.42%)
At close: 04:00PM EDT
84.23 +0.20 (+0.24%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221118C000600002022-09-16 9:58AM EDT60.0029.6224.7026.000.00-1979.83%
ROST221118C000700002022-08-31 12:15PM EDT70.0018.4015.5016.100.00-2619157.59%
ROST221118C000750002022-09-19 10:10AM EDT75.0016.5011.6012.000.00-323753.61%
ROST221118C000800002022-09-28 1:19PM EDT80.0010.018.108.400.00-1068451.09%
ROST221118C000850002022-09-27 12:23PM EDT85.004.605.005.600.00-823948.73%
ROST221118C000900002022-09-29 3:56PM EDT90.003.203.103.40-0.89-21.76%1842746.08%
ROST221118C000950002022-09-29 12:31PM EDT95.001.751.552.10-0.75-30.00%31,25646.06%
ROST221118C001000002022-09-28 1:19PM EDT100.001.200.750.950.00-1086942.14%
ROST221118C001050002022-09-29 2:59PM EDT105.000.330.300.50-0.29-46.77%1225642.09%
ROST221118C001100002022-09-28 3:33PM EDT110.000.290.000.750.00-216253.32%
ROST221118C001150002022-09-26 10:01AM EDT115.000.250.001.000.00-13254.30%
ROST221118C001200002022-08-19 9:30AM EDT120.000.550.000.750.00-11256.40%
ROST221118C001250002022-09-09 2:34PM EDT125.000.050.000.800.00-31262.11%
ROST221118C001300002022-07-01 10:42AM EDT130.000.200.000.850.00-111267.53%
ROST221118C001350002022-05-20 1:37PM EDT135.000.500.004.800.00-23107.67%
ROST221118C001550002022-09-12 3:29PM EDT155.000.100.000.200.00-1371.09%
ROST221118C001600002022-09-01 2:49PM EDT160.000.150.000.750.00--189.55%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221118P000400002022-09-26 10:34AM EDT40.000.150.000.250.00-141694.92%
ROST221118P000450002022-09-27 10:02AM EDT45.000.250.150.600.00-15697.66%
ROST221118P000500002022-06-28 2:00PM EDT50.001.200.150.900.00-43589.16%
ROST221118P000550002022-08-26 9:44AM EDT55.000.370.100.750.00-12771.88%
ROST221118P000600002022-09-28 3:33PM EDT60.000.560.500.900.00-143666.89%
ROST221118P000650002022-09-28 3:33PM EDT65.000.760.801.000.00-224558.11%
ROST221118P000700002022-09-29 2:29PM EDT70.001.551.351.65+0.35+29.17%1037454.05%
ROST221118P000750002022-09-29 1:48PM EDT75.002.502.252.55+0.56+28.87%1499851.39%
ROST221118P000800002022-09-29 3:56PM EDT80.003.853.704.00+0.90+30.51%979147.91%
ROST221118P000850002022-09-29 1:34PM EDT85.006.105.706.30+1.80+41.86%363346.56%
ROST221118P000900002022-09-29 9:44AM EDT90.008.308.609.00+0.70+9.21%137242.94%
ROST221118P000950002022-09-28 1:58PM EDT95.0010.5012.1012.700.00-27442.33%
ROST221118P001000002022-09-15 10:56AM EDT100.0011.7016.3016.800.00-64640.48%
ROST221118P001050002022-09-16 3:51PM EDT105.0015.5020.7021.500.00-31242.68%
ROST221118P001100002022-09-23 1:21PM EDT110.0026.3024.4027.600.00-1066.46%
ROST221118P001150002022-09-09 12:30PM EDT115.0022.3230.3031.800.00-2261.04%
ROST221118P001200002022-03-18 3:19PM EDT120.0029.2020.4022.200.00-870.00%
ROST221118P001250002022-06-16 3:53PM EDT125.0051.5045.3049.200.00--0136.69%