New Zealand markets open in 6 hours 21 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.99-3.95 (-2.82%)
At close: 04:00PM EDT
135.58 -0.41 (-0.30%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240816C001050002024-01-29 12:29PM EDT105.0039.9646.1050.000.00--1109.23%
ROST240816C001200002024-03-25 11:34AM EDT120.0028.4018.9022.000.00-2841.64%
ROST240816C001250002024-01-17 2:17PM EDT125.0018.9023.9026.700.00-21463.78%
ROST240816C001300002024-03-14 1:14PM EDT130.0021.7712.0014.500.00-12836.30%
ROST240816C001350002024-04-12 2:29PM EDT135.009.808.8011.600.00-3035.14%
ROST240816C001400002024-04-11 11:54AM EDT140.008.506.108.200.00-18331.32%
ROST240816C001450002024-04-12 2:32PM EDT145.005.204.105.40-0.94-15.31%2324328.13%
ROST240816C001500002024-04-03 3:31PM EDT150.005.242.604.100.00-111328.53%
ROST240816C001550002024-04-10 3:53PM EDT155.002.571.552.850.00-102927.95%
ROST240816C001600002024-04-11 1:06PM EDT160.001.800.902.000.00-192427.81%
ROST240816C001650002024-04-01 1:10PM EDT165.002.200.501.400.00-34627.82%
ROST240816C001700002024-04-03 9:58AM EDT170.001.050.400.900.00-21427.34%
ROST240816C001750002024-02-15 10:30AM EDT175.002.000.801.850.00-1136.12%
ROST240816C001800002024-02-22 12:23PM EDT180.001.610.002.050.00-3639.97%
ROST240816C001850002024-02-15 10:30AM EDT185.001.000.200.950.00-1135.06%
ROST240816C002000002024-04-04 1:05PM EDT200.000.100.050.300.00-1833.55%
ROST240816C002100002024-02-12 2:15PM EDT210.000.210.001.200.00--1047.66%
ROST240816C002200002024-04-04 10:50AM EDT220.000.050.000.250.00-1739.01%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240816P001000002024-01-10 12:23PM EDT100.001.050.350.750.00-15135.60%
ROST240816P001050002024-04-12 12:53PM EDT105.000.550.451.45+0.10+22.22%73736.91%
ROST240816P001100002024-04-12 2:37PM EDT110.001.130.701.50-0.07-5.83%13832.22%
ROST240816P001150002024-03-21 3:30PM EDT115.000.651.102.450.00-11132.43%
ROST240816P001200002024-04-04 10:44AM EDT120.001.301.703.600.00-21632.01%
ROST240816P001250002024-04-05 3:29PM EDT125.002.353.104.900.00-22130.88%
ROST240816P001300002024-04-12 2:59PM EDT130.004.783.906.50+0.98+25.79%827329.63%
ROST240816P001350002024-04-12 2:59PM EDT135.006.635.708.60+1.33+25.09%19755628.77%
ROST240816P001400002024-04-12 2:22PM EDT140.009.008.609.60+1.40+18.42%113823.07%
ROST240816P001450002024-04-12 11:19AM EDT145.0011.0011.2013.90+1.60+17.02%15826.45%
ROST240816P001500002024-03-14 2:18PM EDT150.009.3014.9017.300.00-2725.60%
ROST240816P001550002023-12-27 4:35PM EDT155.0019.2015.6017.800.00-10290.00%
ROST240816P001600002024-02-01 3:57PM EDT160.0019.5112.6016.100.00--10.00%