New Zealand markets close in 1 hour 6 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120C000450002022-05-27 11:46AM EDT45.0043.0031.6035.900.00-330.00%
ROST230120C000500002022-08-04 10:09AM EDT50.0035.0036.6039.400.00-18106.98%
ROST230120C000550002022-09-01 2:27PM EDT55.0033.7029.8030.900.00-11063.28%
ROST230120C000600002022-07-14 3:53PM EDT60.0020.5331.0031.900.00-223107.45%
ROST230120C000650002022-08-12 1:14PM EDT65.0026.4029.6030.900.00-136119.21%
ROST230120C000700002022-09-28 12:53PM EDT70.0019.4017.0017.900.00-12551.15%
ROST230120C000750002022-09-19 12:46PM EDT75.0018.0013.0014.300.00-129151.66%
ROST230120C000800002022-09-28 3:06PM EDT80.0012.509.7010.700.00-1163847.01%
ROST230120C000850002022-09-28 11:55AM EDT85.009.007.407.800.00-2487544.22%
ROST230120C000900002022-09-27 12:39PM EDT90.004.804.805.600.00-265542.79%
ROST230120C000950002022-09-28 3:59PM EDT95.004.603.204.000.00-2649042.25%
ROST230120C001000002022-09-26 12:30PM EDT100.002.202.002.950.00-21,05742.81%
ROST230120C001050002022-09-26 11:05AM EDT105.001.501.351.900.00-345141.31%
ROST230120C001100002022-09-26 10:02AM EDT110.001.000.801.250.00-125740.76%
ROST230120C001150002022-09-23 2:42PM EDT115.000.520.400.850.00-418740.82%
ROST230120C001200002022-09-07 2:19PM EDT120.000.930.150.500.00-113439.75%
ROST230120C001250002022-08-24 9:53AM EDT125.000.530.150.550.00-1014643.99%
ROST230120C001300002022-07-21 2:18PM EDT130.000.370.450.650.00-111248.88%
ROST230120C001350002022-08-19 3:44PM EDT135.000.350.000.750.00-1014553.59%
ROST230120C001400002022-08-02 9:37AM EDT140.000.250.000.000.00-135725.00%
ROST230120C001450002022-04-19 9:33AM EDT145.001.700.000.000.00-262725.00%
ROST230120C001500002022-08-16 3:46PM EDT150.000.160.000.750.00-152454.79%
ROST230120C001550002022-04-20 9:34AM EDT155.001.200.000.000.00-22225.00%
ROST230120C001600002022-05-12 9:55AM EDT160.000.570.000.750.00-113559.57%
ROST230120C001650002022-04-20 9:35AM EDT165.000.700.000.000.00-21725.00%
ROST230120C001700002022-04-21 9:32AM EDT170.000.600.051.000.00-210567.58%
ROST230120C001750002022-03-31 10:00AM EDT175.000.300.150.600.00-2965.97%
ROST230120C001800002022-03-21 10:09AM EDT180.000.300.150.600.00-2767.97%
ROST230120C001850002022-03-18 12:08PM EDT185.000.300.150.600.00-2769.92%
ROST230120C001900002022-03-18 12:08PM EDT190.000.300.150.600.00-2671.78%
ROST230120C001950002022-03-31 11:34AM EDT195.000.150.000.450.00-2668.36%
ROST230120C002000002022-03-25 12:40PM EDT200.000.150.050.450.00-22771.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230120P000400002022-09-26 10:49AM EDT40.000.450.250.700.00-3839179.15%
ROST230120P000450002022-08-18 10:55AM EDT45.000.400.250.900.00-102670.80%
ROST230120P000500002022-08-16 12:44PM EDT50.000.450.100.750.00-110756.79%
ROST230120P000550002022-09-02 10:32AM EDT55.000.720.751.100.00-1757.42%
ROST230120P000600002022-09-29 2:00PM EDT60.001.391.151.50+0.19+15.83%111,47653.17%
ROST230120P000650002022-09-09 9:30AM EDT65.001.101.602.200.00-125952.16%
ROST230120P000700002022-09-26 2:50PM EDT70.002.852.353.000.00-181948.07%
ROST230120P000750002022-09-29 3:57PM EDT75.004.053.604.20+0.65+19.12%351,62544.97%
ROST230120P000800002022-09-29 3:46PM EDT80.005.805.406.00-0.10-1.69%62,70643.24%
ROST230120P000850002022-09-27 12:17PM EDT85.008.407.408.100.00-103,89140.64%
ROST230120P000900002022-09-23 12:59PM EDT90.0010.6010.2011.100.00-13669340.25%
ROST230120P000950002022-09-21 3:32PM EDT95.0011.1013.5014.200.00-2055337.72%
ROST230120P001000002022-09-26 10:22AM EDT100.0017.7017.2018.20+1.20+7.27%11,08838.01%
ROST230120P001050002022-09-23 10:20AM EDT105.0021.0021.7022.200.00-213735.79%
ROST230120P001100002022-09-26 11:11AM EDT110.0026.0025.9026.800.00-331336.45%
ROST230120P001150002022-09-27 3:12PM EDT115.0030.6330.1031.700.00-18039.38%
ROST230120P001200002022-06-27 9:34AM EDT120.0042.2040.3043.300.00-26383.40%
ROST230120P001250002022-04-22 2:47PM EDT125.0024.6152.6055.200.00-35128.99%
ROST230120P001300002021-11-10 7:58AM EDT130.0042.2525.8028.600.00---0.00%
ROST230120P001350002022-02-02 11:32AM EDT135.0040.3646.0049.400.00-240.00%
ROST230120P001400002021-11-10 7:58AM EDT140.0041.3032.7036.000.00-220.00%
ROST230120P001450002021-11-10 7:58AM EDT145.0042.5035.5040.300.00--20.00%
ROST230120P001600002021-11-23 10:53AM EDT160.0050.1051.6054.100.00--60.00%