New Zealand markets open in 6 hours 6 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.52+1.01 (+0.77%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117C000450002023-11-10 4:30PM EDT45.0080.0086.8089.200.00-1370.26%
ROST250117C000500002023-09-22 10:33AM EDT50.0065.2467.0069.900.00-320.00%
ROST250117C000600002023-11-17 10:33AM EDT60.0070.5075.3077.400.00-2586.10%
ROST250117C000650002023-09-25 2:11PM EDT65.0049.1854.0055.000.00-130.00%
ROST250117C000700002022-11-10 12:39PM EDT70.0039.2551.0055.800.00-100.00%
ROST250117C000800002024-03-05 3:59PM EDT80.0071.2760.7064.300.00-5787.89%
ROST250117C000850002024-04-15 3:07PM EDT85.0050.5049.0052.000.00-1250.18%
ROST250117C000900002023-10-12 11:38AM EDT90.0031.5739.6040.500.00-23250.00%
ROST250117C000950002023-10-18 10:22AM EDT95.0032.100.000.000.00-1360.00%
ROST250117C001000002024-05-06 12:06PM EDT100.0036.5036.0036.700.00-122040.91%
ROST250117C001050002024-05-14 10:14AM EDT105.0033.7330.8032.300.00-238438.29%
ROST250117C001100002023-11-30 11:13AM EDT110.0028.8036.1036.500.00-159360.23%
ROST250117C001150002024-05-07 10:16AM EDT115.0025.2023.9024.300.00-111334.64%
ROST250117C001200002024-03-18 9:46AM EDT120.0031.8021.2024.500.00-141343.17%
ROST250117C001250002024-05-23 11:02AM EDT125.0017.0017.0017.30-1.00-5.56%1645131.78%
ROST250117C001300002024-05-23 10:17AM EDT130.0013.6013.9014.20+0.10+0.74%1511830.45%
ROST250117C001350002024-05-22 3:55PM EDT135.0010.9011.3011.600.00-123429.65%
ROST250117C001400002024-05-22 2:11PM EDT140.009.009.009.300.00-159128.86%
ROST250117C001450002024-05-22 2:03PM EDT145.006.906.907.300.00-144928.06%
ROST250117C001500002024-05-17 2:28PM EDT150.006.005.405.700.00-2835227.55%
ROST250117C001550002024-05-23 10:58AM EDT155.004.204.104.30+0.10+2.44%268426.85%
ROST250117C001600002024-05-23 11:05AM EDT160.003.103.003.30+0.10+3.33%181926.60%
ROST250117C001650002024-04-11 3:33PM EDT165.004.802.602.850.00-1162727.58%
ROST250117C001700002024-05-22 10:12AM EDT170.001.751.651.800.00-4176025.84%
ROST250117C001750002024-04-25 1:04PM EDT175.001.501.201.350.00-228425.76%
ROST250117C001800002024-04-29 11:56AM EDT180.001.010.851.000.00-33525.65%
ROST250117C001850002024-03-12 12:46PM EDT185.003.201.501.650.00-55830.85%
ROST250117C001900002024-02-09 1:10PM EDT190.003.102.552.700.00--137.21%
ROST250117C001950002024-04-08 1:11PM EDT195.001.030.200.650.00-107027.89%
ROST250117C002000002024-04-08 1:11PM EDT200.000.800.150.350.00-102926.25%
ROST250117C002100002024-03-04 10:58AM EDT210.001.650.200.600.00-1331.49%
ROST250117C002200002024-03-07 12:52PM EDT220.000.700.100.500.00-102732.89%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST250117P000450002024-02-21 4:32PM EDT45.000.050.000.000.00-32725.00%
ROST250117P000500002024-04-10 3:58PM EDT50.000.100.000.400.00-21855.76%
ROST250117P000550002023-09-15 1:01PM EDT55.000.470.400.700.00-1259.64%
ROST250117P000600002024-03-20 2:42PM EDT60.000.050.050.350.00-12450.20%
ROST250117P000650002024-05-21 3:57PM EDT65.000.200.051.450.00-528752.39%
ROST250117P000700002023-10-23 11:13AM EDT70.001.500.400.800.00-25052048.24%
ROST250117P000750002024-05-03 2:44PM EDT75.000.450.100.700.00-11,12342.53%
ROST250117P000800002024-05-22 1:17PM EDT80.000.450.201.550.00-9832146.07%
ROST250117P000850002024-03-06 10:55AM EDT85.000.490.351.050.00-65083637.71%
ROST250117P000900002024-05-22 3:04PM EDT90.000.850.901.050.00-5941133.70%
ROST250117P000950002024-05-22 2:30PM EDT95.001.301.151.40+0.10+8.33%179232.22%
ROST250117P001000002024-05-21 2:30PM EDT100.001.701.601.800.00-5054930.51%
ROST250117P001050002024-05-22 10:04AM EDT105.002.252.152.35+0.05+2.27%256529.02%
ROST250117P001100002024-05-13 11:58AM EDT110.003.002.953.10+0.07+2.39%1130727.77%
ROST250117P001150002024-05-22 1:56PM EDT115.004.003.904.100.00-266726.69%
ROST250117P001200002024-05-23 11:36AM EDT120.005.205.205.300.00-111,00525.49%
ROST250117P001250002024-05-23 11:12AM EDT125.006.806.706.90-0.10-1.45%462224.60%
ROST250117P001300002024-05-23 10:58AM EDT130.008.808.508.800.00-1636923.62%
ROST250117P001350002024-05-23 11:01AM EDT135.0011.0510.8011.10-0.05-0.45%101,40022.72%
ROST250117P001400002024-05-22 3:21PM EDT140.0014.0012.6013.800.00-299521.83%
ROST250117P001450002024-05-23 11:32AM EDT145.0016.7016.5017.00-0.30-1.76%434621.18%
ROST250117P001500002024-04-29 10:01AM EDT150.0019.9020.0020.600.00-21,01420.60%
ROST250117P001550002024-05-20 12:27PM EDT155.0025.1023.7024.700.00-126220.58%
ROST250117P001600002024-03-18 10:47AM EDT160.0018.4027.4028.300.00-106817.21%
ROST250117P001650002024-03-08 11:30AM EDT165.0022.4026.1028.600.00-1190.00%
ROST250117P001700002024-01-22 3:43PM EDT170.0032.4027.0027.900.00-310.00%
ROST250117P001750002024-03-26 2:40PM EDT175.0030.9040.8044.900.00-1030.42%