ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231117C000700002023-05-08 2:07PM EDT70.0037.1034.9036.200.00-8952.34%
ROST231117C000800002023-03-23 2:31PM EDT80.0026.0029.0030.800.00--162.13%
ROST231117C000900002023-05-12 1:47PM EDT90.0019.4018.0018.800.00--140.85%
ROST231117C000950002023-03-22 10:44AM EDT95.0017.8017.8018.200.00--750.07%
ROST231117C001000002023-05-09 10:36AM EDT100.0012.6011.4011.800.00-144235.88%
ROST231117C001050002023-05-19 12:07PM EDT105.009.258.408.900.00-610533.85%
ROST231117C001100002023-05-22 1:43PM EDT110.007.206.006.500.00-33636332.22%
ROST231117C001150002023-05-25 3:28PM EDT115.004.104.104.500.00-17730.55%
ROST231117C001200002023-05-25 1:10PM EDT120.002.752.753.100.00-136829.68%
ROST231117C001250002023-05-22 1:52PM EDT125.002.381.752.050.00-323728.83%
ROST231117C001300002023-05-23 1:45PM EDT130.001.151.101.350.00-24528.37%
ROST231117C001350002023-05-22 10:49AM EDT135.001.100.650.900.00-21928.24%
ROST231117C001450002023-05-22 12:05PM EDT145.000.450.150.60+0.45--830.64%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231117P000550002023-05-10 11:44AM EDT55.000.400.100.450.00-1652.59%
ROST231117P000650002023-04-14 2:32PM EDT65.000.830.601.050.00--148.76%
ROST231117P000700002023-04-26 1:34PM EDT70.000.980.601.150.00--34443.41%
ROST231117P000750002023-05-22 9:30AM EDT75.001.100.951.550.00-117940.69%
ROST231117P000800002023-05-23 3:26PM EDT80.001.901.551.750.00-21335.90%
ROST231117P000850002023-03-24 9:31AM EDT85.004.002.352.650.00-5634.92%
ROST231117P000900002023-05-19 10:19AM EDT90.003.303.203.500.00-52432.34%
ROST231117P000950002023-05-19 3:51PM EDT95.004.604.304.800.00-82130.55%
ROST231117P001000002023-05-15 11:17AM EDT100.006.706.206.500.00-510128.88%
ROST231117P001050002023-05-25 3:54PM EDT105.009.008.008.600.00-19727.08%
ROST231117P001100002023-05-22 3:12PM EDT110.0010.0010.7011.200.00-5810125.30%
ROST231117P001150002023-05-01 12:10PM EDT115.0012.9014.0014.600.00-1324.58%
ROST231117P001250002023-04-13 11:18AM EDT125.0022.7021.1022.500.00-222522.03%
ROST231117P001300002023-04-12 3:01PM EDT130.0026.5025.1026.200.00--00.00%