New Zealand markets close in 1 hour 27 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.71+0.51 (+0.42%)
At close: 04:00PM EST
120.28 -0.43 (-0.36%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230519C000600002022-11-28 3:46PM EST60.0057.5854.2058.000.00-110.00%
ROST230519C000700002022-10-24 8:30AM EST70.0020.700.000.000.00-180.00%
ROST230519C000750002022-11-18 1:13PM EST75.0036.3640.5042.100.00-180.00%
ROST230519C000850002023-01-13 10:31AM EST85.0036.0736.9038.600.00-16155.97%
ROST230519C000900002023-01-20 9:30AM EST90.0028.0632.5033.400.00-15850.60%
ROST230519C000950002022-12-05 12:03PM EST95.0027.5026.8027.200.00-23638.31%
ROST230519C001000002023-01-24 11:48AM EST100.0020.7023.6024.200.00-326344.48%
ROST230519C001050002023-01-23 10:25AM EST105.0019.2319.3019.90+3.52+22.41%12640.75%
ROST230519C001100002023-01-24 3:45PM EST110.0013.3715.6016.300.00-249539.34%
ROST230519C001150002023-01-26 10:04AM EST115.0011.9012.1012.60+2.80+30.77%130836.27%
ROST230519C001200002023-01-26 3:18PM EST120.009.409.009.50+0.53+5.98%1147534.26%
ROST230519C001250002023-01-25 10:53AM EST125.005.106.506.800.00-1042032.23%
ROST230519C001300002023-01-26 2:18PM EST130.004.504.404.80+0.27+6.38%212531.19%
ROST230519C001350002023-01-20 10:56AM EST135.001.952.753.200.00-4715530.02%
ROST230519C001400002023-01-20 10:41AM EST140.001.201.752.000.00-65028.83%
ROST230519C001450002023-01-12 9:53AM EST145.001.571.051.300.00-21628.60%
ROST230519C001500002022-11-22 10:28AM EST150.002.151.001.250.00--1031.74%
ROST230519C001550002023-01-04 1:55PM EST155.000.900.350.500.00-3428.13%
ROST230519C001700002022-11-22 3:49PM EST170.000.700.100.800.00--1139.45%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230519P000450002022-12-27 9:30AM EST45.000.140.000.000.00-1250.00%
ROST230519P000500002022-12-09 2:27PM EST50.000.240.000.250.00--3070.31%
ROST230519P000600002022-10-13 9:04AM EST60.002.800.951.500.00-309085.16%
ROST230519P000650002022-11-21 9:32AM EST65.001.000.300.800.00-21364.70%
ROST230519P000700002022-12-30 9:35AM EST70.000.570.050.750.00-35037854.54%
ROST230519P000750002022-12-28 1:57PM EST75.000.840.200.700.00-46554.25%
ROST230519P000800002023-01-17 9:56AM EST80.000.650.200.850.00-7518450.20%
ROST230519P000850002023-01-17 10:29AM EST85.000.850.600.900.00-2149944.73%
ROST230519P000900002023-01-24 3:39PM EST90.001.120.901.150.00-17641.42%
ROST230519P000950002023-01-26 12:41PM EST95.001.401.301.70-0.15-9.68%219139.95%
ROST230519P001000002023-01-25 3:22PM EST100.002.001.802.150.00-171736.66%
ROST230519P001050002023-01-26 3:53PM EST105.002.702.402.90-0.44-14.01%32,86434.27%
ROST230519P001100002023-01-25 12:28PM EST110.003.713.704.00-0.54-12.71%2074032.39%
ROST230519P001150002023-01-23 11:02AM EST115.007.185.005.500.00-3772130.76%
ROST230519P001200002023-01-26 11:25AM EST120.007.206.807.400.00-123629.05%
ROST230519P001250002023-01-12 2:13PM EST125.0011.609.209.800.00-110427.39%
ROST230519P001300002023-01-18 10:32AM EST130.0013.6012.1012.800.00-2326.01%
ROST230519P001400002023-01-18 3:48PM EST140.0023.1119.4020.400.00-3723.66%
ROST230519P001500002023-01-13 2:10PM EST150.0030.4627.8031.100.00--035.47%