New Zealand markets close in 4 hours 42 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.33-2.01 (-1.50%)
At close: 04:00PM EDT
132.33 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524C001200002024-05-15 1:40PM EDT120.0013.9012.8013.50+13.90--177.54%
ROST240524C001270002024-05-16 9:33AM EDT127.008.637.009.30+8.63--183.35%
ROST240524C001280002024-05-10 10:04AM EDT128.008.306.306.700.00-11465.23%
ROST240524C001290002024-04-30 3:17PM EDT129.004.705.606.000.00--1164.11%
ROST240524C001300002024-05-13 11:57AM EDT130.006.705.005.400.00-1264.11%
ROST240524C001310002024-05-14 3:22PM EDT131.005.504.504.800.00-61664.26%
ROST240524C001320002024-05-17 3:54PM EDT132.004.204.004.20-1.55-26.96%62263.75%
ROST240524C001330002024-05-17 3:50PM EDT133.003.703.503.70-1.47-28.43%169763.38%
ROST240524C001340002024-05-17 3:55PM EDT134.003.203.103.30-1.60-33.33%96864.01%
ROST240524C001350002024-05-17 3:57PM EDT135.002.802.653.10-1.00-26.32%3643465.26%
ROST240524C001360002024-05-17 3:54PM EDT136.002.402.302.50-1.50-38.46%3420663.35%
ROST240524C001370002024-05-17 3:22PM EDT137.002.201.902.15-0.92-29.49%937762.45%
ROST240524C001380002024-05-17 12:25PM EDT138.001.871.601.90-0.33-15.00%14562.70%
ROST240524C001390002024-05-17 2:15PM EDT139.001.551.352.75-0.55-26.19%22373.34%
ROST240524C001400002024-05-17 2:09PM EDT140.001.411.151.40-0.71-33.49%925762.79%
ROST240524C001410002024-05-17 3:40PM EDT141.001.130.951.20-0.63-35.80%56662.74%
ROST240524C001420002024-05-17 1:14PM EDT142.001.050.801.05-0.56-34.78%119963.28%
ROST240524C001430002024-05-13 1:02PM EDT143.001.300.652.600.00-14552683.30%
ROST240524C001440002024-05-17 9:36AM EDT144.000.890.600.80-0.01-1.11%13564.84%
ROST240524C001450002024-05-17 10:58AM EDT145.000.700.500.65-0.20-22.22%5013664.55%
ROST240524C001460002024-05-17 3:40PM EDT146.000.510.400.60-0.34-40.00%522565.38%
ROST240524C001470002024-05-17 3:07PM EDT147.000.420.350.80+0.42-2071.24%
ROST240524C001480002024-05-16 10:19AM EDT148.000.700.300.55+0.70--968.95%
ROST240524C001490002024-05-16 11:07AM EDT149.000.550.200.450.00-2367.58%
ROST240524C001500002024-05-17 3:57PM EDT150.000.350.200.35-0.15-30.00%133967.97%
ROST240524C001525002024-05-16 9:44AM EDT152.500.300.100.300.00-86170.22%
ROST240524C001550002024-05-15 10:44AM EDT155.000.170.050.750.00-5588.09%
ROST240524C001575002024-05-10 10:12AM EDT157.500.150.050.750.00--194.82%
ROST240524C001750002024-05-15 10:01AM EDT175.000.050.000.05+0.05--3292.19%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524P000960002024-05-17 10:20AM EDT96.000.050.000.05+0.05-12107.81%
ROST240524P000970002024-05-17 10:20AM EDT97.000.050.000.05+0.05-12104.69%
ROST240524P001010002024-05-17 11:31AM EDT101.000.050.000.05+0.05-10092.19%
ROST240524P001020002024-05-17 11:31AM EDT102.000.050.000.10+0.05-1030697.27%
ROST240524P001040002024-05-17 3:17PM EDT104.000.060.002.00+0.06-30158.89%
ROST240524P001100002024-05-17 2:50PM EDT110.000.100.051.40-0.04-28.57%12119.14%
ROST240524P001120002024-05-17 2:30PM EDT112.000.160.100.20+0.16-3178.13%
ROST240524P001150002024-05-16 9:44AM EDT115.000.300.200.400.00-8977.83%
ROST240524P001180002024-05-15 2:51PM EDT118.000.350.350.750.00-616877.25%
ROST240524P001190002024-05-17 3:29PM EDT119.000.450.400.65+0.45-5872.07%
ROST240524P001200002024-05-14 10:37AM EDT120.000.600.500.750.00-12671.34%
ROST240524P001210002024-05-17 10:50AM EDT121.000.610.600.85+0.01+1.67%1570.12%
ROST240524P001220002024-05-17 12:05PM EDT122.000.770.651.00+0.17+28.33%40268.46%
ROST240524P001230002024-05-16 2:32PM EDT123.000.650.852.100.00-111779.79%
ROST240524P001240002024-05-17 12:06PM EDT124.001.050.951.20+0.29+38.16%54765.28%
ROST240524P001250002024-05-17 3:30PM EDT125.001.201.202.45-1.19-49.79%423376.42%
ROST240524P001260002024-05-17 3:40PM EDT126.001.471.402.60+0.37+33.64%63174.17%
ROST240524P001270002024-05-17 9:30AM EDT127.001.351.702.90+0.09+7.14%114773.83%
ROST240524P001280002024-05-16 2:34PM EDT128.001.452.003.300.00-42973.85%
ROST240524P001290002024-05-17 9:36AM EDT129.002.092.252.60+0.42+25.15%17963.35%
ROST240524P001300002024-05-17 3:56PM EDT130.002.752.702.80+0.85+44.74%334562.11%
ROST240524P001310002024-05-17 3:40PM EDT131.003.003.103.30-0.10-3.23%2423062.28%
ROST240524P001320002024-05-17 3:55PM EDT132.003.603.503.80+1.00+38.46%64261.79%
ROST240524P001330002024-05-17 3:55PM EDT133.004.104.004.30+0.92+28.93%133561.45%
ROST240524P001340002024-05-17 3:54PM EDT134.004.704.604.80+1.20+34.29%2225161.23%
ROST240524P001350002024-05-17 3:07PM EDT135.005.005.105.40+1.10+28.21%324360.35%
ROST240524P001360002024-05-16 3:20PM EDT136.004.405.706.100.00-163960.45%
ROST240524P001370002024-04-29 3:54PM EDT137.007.706.306.700.00--1358.96%
ROST240524P001380002024-05-16 2:17PM EDT138.005.707.008.700.00-26970.58%
ROST240524P001390002024-04-24 1:45PM EDT139.008.257.808.200.00--1559.40%
ROST240524P001410002024-05-15 9:36AM EDT141.008.708.109.800.00-31864.01%
ROST240524P001420002024-04-15 10:53AM EDT142.008.409.409.700.00-1028.71%
ROST240524P001460002024-04-04 9:30AM EDT146.006.1013.5016.500.00-1088.77%