New Zealand markets close in 39 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.86+0.35 (+0.27%)
At close: 04:00PM EDT
142.04 +10.18 (+7.72%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST260116C000550002024-02-23 1:18PM EDT55.0096.7391.0096.000.00-11107.86%
ROST260116C000650002024-05-09 12:12PM EDT65.0073.2768.5073.400.00-1050.56%
ROST260116C001000002024-02-08 1:50PM EDT100.0055.2055.0056.100.00-3565.31%
ROST260116C001100002023-10-02 9:31AM EDT110.0024.9526.0028.600.00--124.73%
ROST260116C001150002024-01-16 12:05PM EDT115.0036.6043.2044.100.00-103055.87%
ROST260116C001250002024-04-29 1:03PM EDT125.0026.2024.4028.100.00--137.59%
ROST260116C001300002024-05-23 3:59PM EDT130.0024.2622.8025.50+1.26+5.48%52236.91%
ROST260116C001350002024-05-20 2:10PM EDT135.0020.4020.2023.000.00-21036.18%
ROST260116C001400002024-05-15 12:45PM EDT140.0019.0017.6020.400.00-33135.09%
ROST260116C001450002024-05-23 3:17PM EDT145.0015.9114.2016.50-0.79-4.73%26231.88%
ROST260116C001500002024-05-23 3:17PM EDT150.0013.7913.6016.50-1.26-8.37%22434.23%
ROST260116C001550002024-05-17 3:28PM EDT155.0012.9011.5013.200.00-11231.46%
ROST260116C001600002024-05-16 1:21PM EDT160.0012.208.8013.000.00-51733.15%
ROST260116C001650002024-04-25 9:51AM EDT165.009.637.409.400.00-53829.37%
ROST260116C001700002024-05-23 3:59PM EDT170.008.967.5010.50+0.61+7.31%52332.83%
ROST260116C001750002024-02-29 12:16PM EDT175.0015.3012.4013.000.00-4938.41%
ROST260116C001800002024-03-08 11:51AM EDT180.0011.428.408.900.00-1433.33%
ROST260116C001850002024-02-27 11:12AM EDT185.0011.707.5010.000.00-2836.60%
ROST260116C001900002024-04-03 3:10PM EDT190.006.904.104.400.00-5527.64%
ROST260116C001950002024-04-08 1:10PM EDT195.005.953.704.100.00-4728.17%
ROST260116C002000002024-04-08 1:10PM EDT200.005.153.103.500.00-4527.91%
ROST260116C002100002024-04-11 3:58PM EDT210.003.682.252.650.00-2527.75%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST260116P000550002023-11-17 1:42PM EDT55.000.800.005.000.00-1152.30%
ROST260116P000600002024-03-19 3:23PM EDT60.000.560.551.000.00-4038.33%
ROST260116P000650002023-12-22 10:30AM EDT65.001.550.401.600.00-1238.87%
ROST260116P000750002024-04-30 3:04PM EDT75.001.831.455.000.00--145.37%
ROST260116P000800002024-03-19 3:23PM EDT80.001.552.202.350.00-4232.35%
ROST260116P000850002023-11-28 12:24PM EDT85.003.202.602.900.00-3431.20%
ROST260116P000900002023-11-28 12:24PM EDT90.003.903.203.500.00-1329.94%
ROST260116P000950002024-05-21 10:13AM EDT95.004.103.506.400.00-11334.19%
ROST260116P001000002024-05-21 10:18AM EDT100.004.904.005.20-0.10-2.00%21528.01%
ROST260116P001050002024-05-23 12:12PM EDT105.005.905.408.50-0.10-1.67%28131.62%
ROST260116P001100002024-05-23 12:29PM EDT110.007.006.607.80-0.20-2.78%22226.78%
ROST260116P001150002024-05-23 12:11PM EDT115.008.406.009.600.00-24526.56%
ROST260116P001200002024-05-23 3:54PM EDT120.0010.007.5012.00+0.10+1.01%108226.94%
ROST260116P001250002024-05-23 12:12PM EDT125.0011.609.6012.90-0.10-0.85%16124.57%
ROST260116P001300002024-05-23 12:12PM EDT130.0013.6013.1015.10-0.30-2.16%12423.96%
ROST260116P001350002024-05-22 3:56PM EDT135.0016.2013.6018.500.00-1524.80%
ROST260116P001400002024-04-05 2:59PM EDT140.0015.4018.6019.100.00-1421.14%
ROST260116P001450002024-04-02 11:59AM EDT145.0016.2021.2023.700.00-21223.08%
ROST260116P001500002024-03-18 10:16AM EDT150.0017.5022.6024.000.00-11618.03%
ROST260116P001550002024-03-08 11:27AM EDT155.0020.4022.4023.300.00-7257.00%
ROST260116P001650002024-03-05 4:26PM EDT165.0025.6027.2029.800.00--260.00%
ROST260116P001750002023-11-30 12:02PM EDT175.0045.7037.2040.200.00-220.00%
ROST260116P001800002024-03-08 11:25AM EDT180.0036.4040.6041.500.00-120.00%