New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.32-0.77 (-0.66%)
At close: 04:00PM EST
115.68 +0.36 (+0.31%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230217C000600002022-07-18 11:42AM EST60.0024.0634.3035.900.00-510.00%
ROST230217C000700002022-10-14 1:24PM EST70.0015.6527.2028.500.00-330.00%
ROST230217C000750002022-10-14 1:24PM EST75.0012.2622.9023.800.00-360.00%
ROST230217C000800002022-11-29 1:39PM EST80.0038.1035.9037.500.00-317154.05%
ROST230217C000850002022-12-09 10:53AM EST85.0032.2936.8037.900.00-1111247.31%
ROST230217C000900002023-01-31 1:33PM EST90.0028.6024.5026.400.00-114467.77%
ROST230217C000950002023-01-31 9:45AM EST95.0024.9419.8021.100.00-120754.88%
ROST230217C001000002023-02-02 9:37AM EST100.0019.1715.0016.100.00-59164.55%
ROST230217C001030002023-01-25 2:26PM EST103.0017.1011.8012.900.00--350.00%
ROST230217C001050002023-01-31 2:39PM EST105.0013.5610.2011.100.00-132148.07%
ROST230217C001070002023-01-31 2:02PM EST107.0011.808.709.200.00-2443.21%
ROST230217C001100002023-01-31 2:39PM EST110.008.946.206.500.00-428537.16%
ROST230217C001130002023-02-01 9:49AM EST113.006.503.904.200.00-52133.67%
ROST230217C001140002023-01-31 1:58PM EST114.005.603.203.500.00-212132.32%
ROST230217C001150002023-02-03 2:44PM EST115.002.752.602.95-0.95-25.68%4117632.15%
ROST230217C001160002023-02-03 3:26PM EST116.002.402.052.35-0.70-22.58%851830.74%
ROST230217C001170002023-02-03 10:15AM EST117.001.801.651.85-0.48-21.05%97429.79%
ROST230217C001180002023-02-03 1:39PM EST118.001.551.251.45-1.65-51.56%16629.27%
ROST230217C001190002023-02-02 12:45PM EST119.001.200.901.15-0.67-35.83%116329.30%
ROST230217C001200002023-02-03 1:34PM EST120.000.820.650.90-0.28-25.45%1882429.32%
ROST230217C001210002023-02-03 1:13PM EST121.000.650.500.65-0.60-48.00%57828.57%
ROST230217C001220002023-02-03 2:58PM EST122.000.390.350.45-0.51-56.67%1143127.78%
ROST230217C001230002023-02-03 10:35AM EST123.000.350.250.35-1.55-81.58%30228.27%
ROST230217C001250002023-02-03 2:58PM EST125.000.170.150.20-0.08-32.00%31,33628.81%
ROST230217C001270002023-01-27 9:59AM EST127.000.900.050.750.00-1646.92%
ROST230217C001300002023-02-02 1:59PM EST130.000.150.050.500.00-72,73348.49%
ROST230217C001350002023-02-02 1:59PM EST135.000.100.000.300.00-711552.73%
ROST230217C001400002023-01-19 2:24PM EST140.000.100.000.750.00-61364.84%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230217P000400002022-11-21 9:30AM EST40.000.200.000.000.00-31150.00%
ROST230217P000450002022-11-18 11:06AM EST45.000.200.000.250.00-612221.48%
ROST230217P000550002022-10-10 11:20AM EST55.000.860.200.750.00-1114219.14%
ROST230217P000600002022-10-25 9:41AM EST60.000.850.000.750.00-127188.09%
ROST230217P000650002022-12-29 10:32AM EST65.000.110.000.200.00-6397136.33%
ROST230217P000700002023-01-19 3:09PM EST70.000.050.000.350.00-59130.66%
ROST230217P000750002023-01-27 10:00AM EST75.000.050.000.150.00-1364101.17%
ROST230217P000800002023-01-30 12:42PM EST80.000.080.000.150.00-311,24287.50%
ROST230217P000850002023-01-27 10:52AM EST85.000.050.000.200.00-4210077.73%
ROST230217P000900002023-01-23 10:38AM EST90.000.150.000.750.00-160282.52%
ROST230217P000950002023-01-26 12:42PM EST95.000.090.050.150.00-155752.54%
ROST230217P001000002023-02-03 3:13PM EST100.000.150.100.15-0.04-21.05%61,51043.65%
ROST230217P001030002023-01-23 2:20PM EST103.000.400.150.250.00--240.23%
ROST230217P001040002023-02-02 11:17AM EST104.000.240.200.300.00-21039.26%
ROST230217P001050002023-02-03 2:59PM EST105.000.300.250.350.00-437637.89%
ROST230217P001080002023-01-31 2:45PM EST108.000.450.450.550.00-1333.55%
ROST230217P001090002023-02-03 2:59PM EST109.000.650.550.70+0.18+38.30%6433.11%
ROST230217P001100002023-02-03 2:34PM EST110.000.850.700.85+0.05+6.25%2371432.11%
ROST230217P001120002023-02-03 1:45PM EST112.001.301.101.30+0.35+36.84%1330.79%
ROST230217P001130002023-02-01 3:20PM EST113.000.881.401.600.00-202230.23%
ROST230217P001140002023-01-31 3:51PM EST114.001.441.701.950.00-56929.61%
ROST230217P001150002023-02-03 3:58PM EST115.002.192.152.30+0.04+1.86%351,05028.35%
ROST230217P001160002023-02-03 2:15PM EST116.002.852.602.80+0.85+42.50%516628.08%
ROST230217P001170002023-02-01 2:32PM EST117.003.303.103.40+0.30+10.00%12228.25%
ROST230217P001180002023-02-02 1:23PM EST118.002.653.704.000.00-14727.66%
ROST230217P001190002023-01-25 3:14PM EST119.002.494.404.700.00--3327.54%
ROST230217P001200002023-02-03 1:08PM EST120.005.105.105.40+1.10+27.50%4432626.61%
ROST230217P001210002023-02-03 3:03PM EST121.006.275.906.20+1.77+39.33%1012326.34%
ROST230217P001250002023-02-02 9:38AM EST125.006.709.4010.100.00-21334.86%
ROST230217P001300002023-02-02 11:18AM EST130.0012.2014.3015.400.00-2353.69%
ROST230217P001350002023-01-31 1:34PM EST135.0016.5719.0021.200.00-2256.84%
ROST230217P001400002022-12-07 11:13AM EST140.0023.5718.0018.400.00-100.00%