ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117C000450002022-11-15 4:34PM EDT45.0056.5069.6073.500.00-22106.13%
ROST250117C000700002022-11-10 12:39PM EDT70.0039.2551.0055.800.00-1082.73%
ROST250117C000800002022-09-26 9:47AM EDT80.0024.5029.5033.500.00--543.43%
ROST250117C000850002023-05-04 3:29PM EDT85.0029.2028.4029.800.00-1141.22%
ROST250117C000900002023-05-16 2:45PM EDT90.0026.3025.6026.500.00-12639.69%
ROST250117C000950002023-05-10 1:00PM EDT95.0022.1522.5023.600.00-13138.71%
ROST250117C001000002023-05-19 2:58PM EDT100.0021.1019.7020.700.00-117737.38%
ROST250117C001050002023-05-11 12:14PM EDT105.0017.0017.0017.400.00-126134.96%
ROST250117C001100002023-05-25 11:31AM EDT110.0015.4014.6015.600.00-14635.11%
ROST250117C001150002023-05-25 3:35PM EDT115.0013.1012.5013.500.00-66534.33%
ROST250117C001200002023-05-26 2:40PM EDT120.0011.6010.5011.000.00-226432.42%
ROST250117C001250002023-06-01 12:57PM EDT125.008.708.909.300.00-11118831.70%
ROST250117C001300002023-05-17 1:42PM EDT130.008.557.508.200.00-12231.83%
ROST250117C001350002023-06-02 3:09PM EDT135.006.506.206.600.00-21830.61%
ROST250117C001400002023-05-10 11:07AM EDT140.005.705.105.500.00-1330.10%
ROST250117C001450002023-05-03 2:43PM EDT145.005.704.304.700.00-310029.99%
ROST250117C001500002023-06-02 3:50PM EDT150.003.703.203.800.00-1229.32%
ROST250117C001550002023-05-23 10:37AM EDT155.003.542.503.100.00-182028.86%
ROST250117C001600002023-05-15 10:57AM EDT160.003.302.202.700.00--1329.04%
ROST250117C001700002023-01-23 2:09PM EDT170.006.504.805.500.00--1839.49%
ROST250117C001750002023-01-23 2:06PM EDT175.005.904.205.200.00-3540.03%
ROST250117C001800002023-05-04 3:37PM EDT180.001.600.901.350.00-21128.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117P000450002023-05-12 2:36PM EDT45.001.000.601.100.00-1843.65%
ROST250117P000500002022-12-21 1:25PM EDT50.001.850.702.900.00--450.44%
ROST250117P000550002023-05-18 2:18PM EDT55.001.901.201.800.00-1239.04%
ROST250117P000600002023-04-24 10:08AM EDT60.002.002.202.500.00-21038.16%
ROST250117P000650002023-05-30 11:29AM EDT65.002.952.252.950.00-31235.65%
ROST250117P000700002023-05-16 3:59PM EDT70.004.103.203.500.00-1433.37%
ROST250117P000750002023-05-03 9:50AM EDT75.004.604.504.800.00-1233.23%
ROST250117P000800002023-04-18 1:13PM EDT80.005.805.306.200.00-210432.68%
ROST250117P000850002023-05-19 12:34PM EDT85.007.306.306.800.00-31029.65%
ROST250117P000900002023-03-17 11:09AM EDT90.009.808.408.800.00-414529.61%
ROST250117P000950002023-05-08 2:55PM EDT95.0010.429.409.700.00-116426.71%
ROST250117P001000002023-05-03 2:50PM EDT100.0011.9011.4011.800.00-20127625.90%
ROST250117P001050002023-05-19 10:07AM EDT105.0014.1013.4013.700.00-52924.19%
ROST250117P001100002023-05-19 10:20AM EDT110.0016.4015.8016.100.00-413622.91%
ROST250117P001150002023-05-16 10:27AM EDT115.0020.2018.5019.600.00-14423.19%
ROST250117P001200002023-05-22 9:36AM EDT120.0021.7021.5022.600.00-22221.94%
ROST250117P001250002023-02-17 1:55PM EDT125.0020.4026.5028.800.00-122626.89%
ROST250117P001400002023-06-05 12:04PM EDT140.0036.6036.3038.00+0.10+0.27%1217.85%
ROST250117P001450002023-05-31 10:51AM EDT145.0042.6041.0042.500.00-2916.85%
ROST250117P001500002023-04-24 11:24AM EDT150.0044.2048.1049.600.00--326.29%
ROST250117P001750002023-02-23 10:30AM EDT175.0063.1071.7075.500.00-1035.70%