New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.49-1.22 (-1.05%)
At close: 04:00PM EST
114.40 -0.09 (-0.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119C000400002022-09-16 11:35AM EST40.0051.7042.3045.200.00-110.00%
ROST240119C000450002022-06-14 9:20AM EST45.0033.6033.1037.900.00-110.00%
ROST240119C000500002022-11-18 1:22PM EST50.0060.5063.5068.500.00-13059.96%
ROST240119C000550002022-06-14 9:19AM EST55.0026.1326.5029.700.00-110.00%
ROST240119C000600002022-10-05 12:23PM EST60.0035.6036.8040.400.00-2140.00%
ROST240119C000650002023-01-04 9:30AM EST65.0055.6052.8054.700.00-1259.61%
ROST240119C000700002022-10-25 11:46AM EST70.0031.0349.5051.500.00-65561.36%
ROST240119C000750002023-01-10 2:08PM EST75.0049.6642.4045.900.00-101456.79%
ROST240119C000800002023-02-06 11:44AM EST80.0042.1038.7041.600.00-11053.41%
ROST240119C000850002023-02-07 3:33PM EST85.0035.8135.5036.90-2.99-7.71%69448.65%
ROST240119C000900002023-02-06 11:44AM EST90.0034.1731.7033.300.00-118347.30%
ROST240119C000950002023-01-27 12:21PM EST95.0033.3028.1029.300.00-79044.43%
ROST240119C001000002022-12-22 1:31PM EST100.0026.3525.8027.600.00-14047.30%
ROST240119C001050002023-02-02 1:28PM EST105.0020.0220.4022.50-4.28-17.61%235040.97%
ROST240119C001100002023-01-31 1:19PM EST110.0021.7518.4019.900.00-211940.54%
ROST240119C001150002023-02-02 1:40PM EST115.0017.8015.6016.300.00-206337.34%
ROST240119C001200002023-02-03 1:08PM EST120.0013.9013.2013.800.00-420736.21%
ROST240119C001250002023-01-31 3:11PM EST125.0013.2011.0011.600.00-1640735.27%
ROST240119C001300002023-02-01 3:40PM EST130.0011.608.909.500.00-19934.06%
ROST240119C001350002023-02-07 3:11PM EST135.007.307.508.00-1.59-17.89%2328633.73%
ROST240119C001400002023-02-07 2:30PM EST140.005.906.106.50-0.78-11.68%107732.92%
ROST240119C001450002023-01-31 3:11PM EST145.006.203.206.700.00-244636.04%
ROST240119C001500002023-02-03 9:50AM EST150.004.843.904.400.00-15632.22%
ROST240119C001550002023-01-30 9:59AM EST155.005.801.603.400.00-21831.31%
ROST240119C001600002023-01-27 2:30PM EST160.003.701.702.850.00-10011831.40%
ROST240119C001650002022-12-27 3:50PM EST165.003.602.803.100.00-16234.10%
ROST240119C001700002023-01-27 3:50PM EST170.002.251.501.900.00-18331.15%
ROST240119C001750002022-12-30 1:28PM EST175.002.411.052.500.00-3535.23%
ROST240119C001800002023-01-30 10:20AM EST180.001.550.851.200.00-117230.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119P000400002022-12-28 12:13PM EST40.000.550.000.500.00-71952.64%
ROST240119P000450002022-05-26 9:10AM EST45.003.200.704.100.00-31075.15%
ROST240119P000500002022-11-17 2:10PM EST50.001.750.451.650.00-114555.15%
ROST240119P000550002022-11-21 10:54AM EST55.001.590.601.500.00-115953.91%
ROST240119P000600002022-12-19 9:30AM EST60.001.450.000.000.00-59212.50%
ROST240119P000650002022-12-28 12:21PM EST65.001.680.603.400.00-21555.18%
ROST240119P000700002023-01-12 11:00AM EST70.002.001.102.30+0.30+17.65%391943.70%
ROST240119P000750002023-01-20 10:57AM EST75.002.082.153.100.00-12542.88%
ROST240119P000800002023-02-03 9:50AM EST80.003.052.503.100.00-112138.03%
ROST240119P000850002023-01-30 9:59AM EST85.003.703.303.800.00-349036.12%
ROST240119P000900002023-02-07 3:33PM EST90.004.734.104.80+0.33+7.50%23434.85%
ROST240119P000950002023-02-02 10:38AM EST95.005.405.206.000.00-412033.62%
ROST240119P001000002023-02-07 3:03PM EST100.007.306.907.20+0.50+7.35%1241131.87%
ROST240119P001050002023-02-01 3:42PM EST105.007.708.208.700.00-151430.38%
ROST240119P001100002023-02-02 3:17PM EST110.009.9510.2010.500.00-10329229.05%
ROST240119P001150002023-02-03 10:25AM EST115.0012.1012.2013.300.00-212629.38%
ROST240119P001200002023-02-03 11:27AM EST120.0014.6014.6015.100.00-123826.77%
ROST240119P001250002023-02-01 3:39PM EST125.0015.5017.3017.900.00-17825.72%
ROST240119P001300002023-01-13 2:42PM EST130.0018.4020.1022.600.00-10012428.47%
ROST240119P001350002022-12-07 11:41AM EST135.0025.7020.5022.800.00--718.87%
ROST240119P001400002023-01-31 1:21PM EST140.0025.4026.8029.400.00-27226.09%
ROST240119P001450002023-02-02 12:04PM EST145.0029.7031.0032.700.00--623.17%
ROST240119P001500002022-11-29 12:26PM EST150.0036.2034.8037.500.00-2224.51%
ROST240119P001600002023-02-07 11:21AM EST160.0047.3543.7048.00+2.63+5.88%1130.16%
ROST240119P001750002022-01-31 11:28AM EST175.0078.6578.5082.700.00-2081.29%