New Zealand markets closed

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119C000400002022-09-16 12:35PM EDT40.0051.700.000.000.00-100.00%
ROST240119C000450002022-06-14 10:20AM EDT45.0033.6033.1037.900.00-110.00%
ROST240119C000500002022-08-05 2:52PM EDT50.0036.9539.3041.800.00-53164.45%
ROST240119C000550002022-06-14 10:19AM EDT55.0026.1326.5029.700.00-1125.72%
ROST240119C000600002022-08-10 2:28PM EDT60.0032.2037.2039.500.00-101477.71%
ROST240119C000650002022-09-23 10:52AM EDT65.0027.750.000.000.00-100.00%
ROST240119C000700002022-09-01 10:06AM EDT70.0025.400.000.000.00-100.00%
ROST240119C000750002022-09-01 10:06AM EDT75.0022.400.000.000.00-100.00%
ROST240119C000800002022-09-26 9:47AM EDT80.0019.250.000.000.00-500.00%
ROST240119C000850002022-08-18 3:07PM EDT85.0021.1017.7021.400.00-111052.75%
ROST240119C000900002022-09-22 3:31PM EDT90.0015.190.000.000.00-1001.56%
ROST240119C000950002022-09-23 11:48AM EDT95.0011.630.000.000.00-103.13%
ROST240119C001000002022-09-22 1:58PM EDT100.0011.300.000.000.00-803.13%
ROST240119C001050002022-09-27 11:06AM EDT105.008.900.000.000.00-703.13%
ROST240119C001100002022-09-29 11:55AM EDT110.007.900.000.000.00-906.25%
ROST240119C001150002022-09-23 12:13PM EDT115.005.800.000.000.00-1006.25%
ROST240119C001200002022-09-12 9:30AM EDT120.007.900.000.000.00-306.25%
ROST240119C001250002022-09-09 1:40PM EDT125.006.000.000.000.00-106.25%
ROST240119C001300002022-09-26 9:47AM EDT130.004.080.000.000.00-506.25%
ROST240119C001350002022-09-23 11:28AM EDT135.002.850.000.000.00-306.25%
ROST240119C001400002022-09-23 11:38AM EDT140.002.500.000.000.00-3012.50%
ROST240119C001450002022-09-23 11:41AM EDT145.002.050.000.000.00-6012.50%
ROST240119C001500002022-09-23 11:35AM EDT150.001.950.000.000.00-2012.50%
ROST240119C001550002022-07-18 9:33AM EDT155.001.200.000.000.00-21912.50%
ROST240119C001600002022-07-21 11:03AM EDT160.001.200.803.300.00-2346.50%
ROST240119C001650002022-08-17 1:59PM EDT165.001.690.802.850.00-24545.98%
ROST240119C001700002022-07-15 12:26PM EDT170.000.800.252.350.00-6144.97%
ROST240119C001750002022-06-27 12:58PM EDT175.001.200.004.900.00-4456.73%
ROST240119C001800002022-08-17 1:59PM EDT180.001.090.153.100.00-215250.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240119P000400002022-08-30 11:21AM EDT40.001.410.353.500.00--753.93%
ROST240119P000450002022-05-26 10:10AM EDT45.003.200.704.100.00-31050.12%
ROST240119P000500002022-06-23 10:35AM EDT50.004.802.203.500.00-1014449.61%
ROST240119P000550002022-09-01 12:55PM EDT55.003.010.000.000.00-106.25%
ROST240119P000600002022-09-21 3:19PM EDT60.003.800.000.000.00-106.25%
ROST240119P000650002022-09-23 12:09PM EDT65.006.200.000.000.00-506.25%
ROST240119P000700002022-09-23 12:05PM EDT70.007.800.000.000.00-103.13%
ROST240119P000750002022-09-13 11:11AM EDT75.006.910.000.000.00-103.13%
ROST240119P000800002022-08-12 11:25AM EDT80.0010.006.009.000.00-14029.29%
ROST240119P000850002022-06-22 11:10AM EDT85.0019.3013.2015.800.00-11540.09%
ROST240119P000900002022-08-17 1:15PM EDT90.0013.7011.6015.700.00-71731.67%
ROST240119P000950002022-09-22 10:52AM EDT95.0017.500.000.000.00-200.00%
ROST240119P001050002022-01-19 11:23AM EDT105.0020.1020.5024.700.00-1126.31%
ROST240119P001100002021-10-20 11:17AM EDT110.0018.6016.5019.800.00--10.00%
ROST240119P001200002022-06-23 11:23AM EDT120.0046.5037.1040.700.00--437.23%
ROST240119P001300002022-09-08 2:44PM EDT130.0039.940.000.000.00--00.00%
ROST240119P001500002022-06-15 1:03PM EDT150.0074.0070.2074.300.00-2054.02%
ROST240119P001750002022-01-31 12:28PM EDT175.0078.6578.5082.700.00-200.00%