New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.34+1.54 (+1.17%)
At close: 04:00PM EDT
133.40 +0.06 (+0.04%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240517C000950002024-04-09 10:15AM EDT95.0045.6537.2040.900.00-2080.76%
ROST240517C001000002023-12-22 4:05PM EDT100.0040.1538.1042.300.00-11150.02%
ROST240517C001050002023-11-17 10:55AM EDT105.0027.9130.1034.100.00-57102.86%
ROST240517C001100002023-10-04 1:37PM EDT110.0012.1918.2019.100.00--50.00%
ROST240517C001150002024-02-09 3:02PM EDT115.0032.9030.5033.500.00-137159.01%
ROST240517C001200002024-04-19 10:16AM EDT120.0012.3512.5016.30-8.32-40.25%16556.57%
ROST240517C001250002024-04-08 9:42AM EDT125.0016.078.5011.000.00-510141.50%
ROST240517C001300002024-04-17 3:19PM EDT130.004.605.207.20-0.75-14.02%412236.89%
ROST240517C001350002024-04-19 2:42PM EDT135.002.752.453.50+0.70+34.15%5514628.87%
ROST240517C001400002024-04-19 12:44PM EDT140.000.800.801.15+0.10+14.29%254923.34%
ROST240517C001450002024-04-19 2:55PM EDT145.000.340.200.35-0.17-33.33%1811,48822.36%
ROST240517C001500002024-04-16 2:24PM EDT150.000.200.050.150.00-689624.17%
ROST240517C001550002024-04-19 10:54AM EDT155.000.060.000.100.00-61,12027.54%
ROST240517C001600002024-04-01 3:14PM EDT160.000.250.000.100.00-110432.32%
ROST240517C001650002024-03-28 3:57PM EDT165.000.200.000.500.00-52648.98%
ROST240517C001700002024-03-08 1:57PM EDT170.000.320.000.100.00-71641.02%
ROST240517C001750002024-03-08 1:10PM EDT175.000.150.000.250.00-222351.95%
ROST240517C002000002024-03-07 2:01PM EDT200.000.110.000.200.00--163.28%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240517P000850002023-09-27 9:49AM EDT85.001.701.351.850.00-11123.80%
ROST240517P000900002023-12-14 3:53PM EDT90.000.550.002.000.00--7998.63%
ROST240517P000950002024-03-08 11:37AM EDT95.000.050.002.150.00-3589.16%
ROST240517P001000002024-01-25 3:30PM EDT100.000.450.000.450.00-1256.15%
ROST240517P001050002024-03-05 4:18PM EDT105.000.200.000.200.00-130446.97%
ROST240517P001100002024-02-08 11:41AM EDT110.000.400.001.050.00-115057.32%
ROST240517P001150002024-04-15 12:22PM EDT115.000.080.000.200.00-317231.54%
ROST240517P001200002024-04-04 11:55AM EDT120.000.100.150.700.00-860232.81%
ROST240517P001250002024-04-16 1:30PM EDT125.000.770.451.550.00-843031.95%
ROST240517P001300002024-04-19 2:52PM EDT130.002.051.503.10-0.25-10.87%17638931.47%
ROST240517P001350002024-04-19 3:25PM EDT135.003.803.505.10-0.50-11.63%111,25028.47%
ROST240517P001400002024-04-19 3:22PM EDT140.007.505.608.20-0.55-6.83%81,31726.66%
ROST240517P001450002024-04-18 10:27AM EDT145.0011.609.9013.000.00-113034.03%
ROST240517P001500002024-04-18 2:39PM EDT150.0018.5015.1017.400.00-20027634.94%
ROST240517P001550002024-04-18 3:06PM EDT155.0022.7419.6023.100.00-2808250.46%