New Zealand markets close in 2 hours 3 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.20-1.10 (-0.84%)
At close: 04:00PM EST
129.86 +0.66 (+0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117C000450002023-11-10 3:30PM EST45.0080.0083.7086.300.00-1357.64%
ROST250117C000500002023-09-22 9:33AM EST50.0065.2467.0069.900.00-320.00%
ROST250117C000600002023-11-17 9:33AM EST60.0070.5070.5072.900.00-2556.60%
ROST250117C000650002023-09-25 1:11PM EST65.0049.1854.0055.000.00-130.00%
ROST250117C000700002022-11-10 11:39AM EST70.0039.2551.0055.800.00-100.00%
ROST250117C000800002022-09-26 8:47AM EST80.0024.5029.5033.500.00--50.00%
ROST250117C000850002023-10-23 9:33AM EST85.0037.2749.100.000.00-120.00%
ROST250117C000900002023-10-12 10:38AM EST90.0031.5739.6040.500.00-232525.75%
ROST250117C000950002023-10-18 9:22AM EST95.0032.100.000.000.00-1360.00%
ROST250117C001000002023-10-12 1:32PM EST100.0024.2732.0032.800.00-122027.81%
ROST250117C001050002023-11-09 2:49PM EST105.0028.2032.3033.000.00-738037.35%
ROST250117C001100002023-11-17 11:52AM EST110.0030.1028.5029.200.00-28235.64%
ROST250117C001150002023-11-22 10:44AM EST115.0027.0025.0025.400.00-111733.67%
ROST250117C001200002023-11-24 9:47AM EST120.0021.9021.7022.20-1.60-6.81%135432.64%
ROST250117C001250002023-11-17 11:56AM EST125.0019.9918.6019.100.00-236431.43%
ROST250117C001300002023-11-28 9:54AM EST130.0017.0015.7016.300.00-116330.41%
ROST250117C001350002023-11-28 1:41PM EST135.0014.1013.1013.500.00-812429.00%
ROST250117C001400002023-11-29 2:59PM EST140.0011.3010.9011.20-1.10-8.87%117828.10%
ROST250117C001450002023-11-29 3:14PM EST145.009.278.809.30-0.43-4.43%215927.51%
ROST250117C001500002023-11-16 2:21PM EST150.004.967.107.500.00-211826.68%
ROST250117C001550002023-11-22 2:20PM EST155.006.705.606.000.00-10022726.00%
ROST250117C001600002023-11-22 3:02PM EST160.005.504.404.800.00-8010525.52%
ROST250117C001650002023-11-13 10:40AM EST165.003.303.403.800.00-21425.08%
ROST250117C001700002023-11-14 11:15AM EST170.002.802.702.950.00-11924.60%
ROST250117C001750002023-01-23 1:06PM EST175.005.904.205.200.00-3531.97%
ROST250117C001800002023-10-11 10:39AM EST180.000.911.651.750.00-21423.88%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117P000450002023-11-13 9:30AM EST45.000.250.000.200.00-232745.80%
ROST250117P000500002023-10-11 1:22PM EST50.000.390.100.350.00-2545.22%
ROST250117P000550002023-09-15 12:01PM EST55.000.470.400.700.00-1246.41%
ROST250117P000600002023-11-15 3:54PM EST60.000.500.100.500.00-12539.60%
ROST250117P000650002023-09-21 8:30AM EST65.001.110.851.400.00-127444.46%
ROST250117P000700002023-10-23 10:13AM EST70.001.500.400.800.00-25052035.60%
ROST250117P000750002023-11-16 3:34PM EST75.001.280.550.950.00-11,12433.37%
ROST250117P000800002023-10-23 10:11AM EST80.002.650.751.250.00-227032.03%
ROST250117P000850002023-11-27 10:20AM EST85.001.291.301.400.00-11,05829.55%
ROST250117P000900002023-11-03 12:46PM EST90.003.001.701.850.00-3542128.45%
ROST250117P000950002023-11-17 11:25AM EST95.002.452.202.400.00-128227.33%
ROST250117P001000002023-11-17 12:36PM EST100.003.182.903.100.00-143926.29%
ROST250117P001050002023-11-24 11:11AM EST105.003.703.703.900.00-313225.12%
ROST250117P001100002023-11-28 1:29PM EST110.004.804.705.000.00-630924.28%
ROST250117P001150002023-11-28 1:29PM EST115.006.005.706.200.00-540823.17%
ROST250117P001200002023-11-29 12:51PM EST120.007.307.407.70-0.10-1.35%97922.21%
ROST250117P001250002023-11-29 11:32AM EST125.009.109.109.40+0.20+2.25%1014621.10%
ROST250117P001300002023-11-27 10:45AM EST130.0010.6011.1011.400.00-217920.00%
ROST250117P001350002023-11-29 3:27PM EST135.0013.6013.4013.80+0.60+4.62%5588919.00%
ROST250117P001400002023-11-24 11:47AM EST140.0015.5016.1016.800.00-82918.45%
ROST250117P001450002023-11-29 3:20PM EST145.0019.1819.1019.80-12.12-38.72%22117.17%
ROST250117P001500002023-11-03 10:07AM EST150.0029.8022.5023.200.00-6715.81%
ROST250117P001550002023-11-17 1:24PM EST155.0026.1026.2026.800.00-91713.57%
ROST250117P001600002023-11-17 12:19PM EST160.0030.7030.4032.400.00-13817.31%
ROST250117P001650002023-11-27 12:06PM EST165.0033.7033.8038.500.00-2222.27%
ROST250117P001750002023-02-23 9:30AM EST175.0063.1071.7075.500.00-1075.54%