New Zealand markets close in 3 hours 6 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
129.21 +0.01 (+0.01%)
After hours: 07:02PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231201C001000002023-11-16 9:35AM EST100.0023.5028.8029.400.00--0187.50%
ROST231201C001120002023-11-14 11:45AM EST112.0014.5017.1017.400.00--491.02%
ROST231201C001130002023-11-02 10:45AM EST113.007.6016.1016.400.00--186.33%
ROST231201C001140002023-11-29 11:10AM EST114.0015.7015.1015.40+4.64+41.95%44181.25%
ROST231201C001150002023-10-20 10:23AM EST115.005.6013.6015.100.00-313192.19%
ROST231201C001160002023-11-02 10:56AM EST116.005.6013.1013.400.00-111271.48%
ROST231201C001170002023-11-02 10:54AM EST117.005.0012.1012.400.00--1766.80%
ROST231201C001180002023-11-22 1:35PM EST118.0012.0511.1011.40-1.15-8.71%15461.72%
ROST231201C001190002023-11-17 12:56PM EST119.0011.3010.1010.400.00-13956.84%
ROST231201C001200002023-11-27 11:36AM EST120.009.979.109.40-1.53-13.30%13451.95%
ROST231201C001210002023-11-17 3:58PM EST121.008.208.108.400.00-92562.21%
ROST231201C001220002023-11-22 12:35PM EST122.009.107.107.400.00-14156.15%
ROST231201C001230002023-11-20 9:30AM EST123.006.406.106.400.00-22550.00%
ROST231201C001240002023-11-22 12:34PM EST124.006.055.105.40-1.05-14.79%12143.75%
ROST231201C001250002023-11-27 1:03PM EST125.004.984.104.40-1.39-21.82%17737.40%
ROST231201C001260002023-11-22 1:53PM EST126.005.363.203.400.00-11930.86%
ROST231201C001270002023-11-29 11:03AM EST127.003.002.252.55-0.51-14.53%165429.69%
ROST231201C001280002023-11-29 2:36PM EST128.001.931.401.75-1.37-41.52%12227.44%
ROST231201C001290002023-11-27 11:57AM EST129.002.680.700.900.00-22320.90%
ROST231201C001300002023-11-29 3:43PM EST130.000.300.300.40-0.70-70.00%64419.09%
ROST231201C001310002023-11-29 3:46PM EST131.000.120.050.15-0.37-75.51%22246218.65%
ROST231201C001320002023-11-29 3:36PM EST132.000.050.000.10-0.35-87.50%1812522.36%
ROST231201C001330002023-11-29 1:11PM EST133.000.060.000.05-0.04-40.00%18524.02%
ROST231201C001340002023-11-29 2:36PM EST134.000.080.000.05-0.08-50.00%14928.91%
ROST231201C001350002023-11-29 2:11PM EST135.000.030.000.05-0.02-40.00%26233.40%
ROST231201C001360002023-11-20 12:05PM EST136.000.080.000.200.00-11650.98%
ROST231201C001370002023-11-21 3:34PM EST137.000.080.002.150.00-1195.56%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231201P000800002023-11-16 3:57PM EST80.000.050.000.200.00--10291.41%
ROST231201P000980002023-11-08 3:32PM EST98.000.050.000.250.00--16185.16%
ROST231201P001000002023-11-14 3:35PM EST100.000.360.000.800.00-33213.87%
ROST231201P001010002023-10-27 8:49AM EST101.000.950.000.050.00-20134.38%
ROST231201P001030002023-11-16 3:52PM EST103.000.340.000.750.00-12191.02%
ROST231201P001040002023-11-16 3:57PM EST104.000.400.000.800.00-22186.72%
ROST231201P001050002023-10-23 10:46AM EST105.001.480.000.800.00-24180.08%
ROST231201P001060002023-11-16 3:51PM EST106.000.550.002.050.00-1716219.53%
ROST231201P001070002023-11-16 3:48PM EST107.000.550.000.250.00-19133.20%
ROST231201P001080002023-11-16 3:28PM EST108.000.650.000.250.00-2827127.73%
ROST231201P001090002023-11-16 3:56PM EST109.000.750.000.750.00--3151.37%
ROST231201P001100002023-11-20 9:38AM EST110.000.050.000.000.00-11750.00%
ROST231201P001110002023-11-15 3:57PM EST111.000.470.000.050.00-363787.50%
ROST231201P001120002023-11-17 9:45AM EST112.000.050.000.050.00-11382.81%
ROST231201P001130002023-11-16 3:57PM EST113.001.420.000.000.00-3450.00%
ROST231201P001140002023-11-16 3:28PM EST114.001.600.000.050.00-82573.83%
ROST231201P001150002023-11-20 10:03AM EST115.000.050.000.050.00-36669.53%
ROST231201P001160002023-11-16 3:47PM EST116.002.150.000.050.00-392264.84%
ROST231201P001170002023-11-20 10:03AM EST117.000.050.000.050.00-17060.16%
ROST231201P001180002023-11-16 3:59PM EST118.002.880.000.050.00-1736755.47%
ROST231201P001190002023-11-17 10:13AM EST119.000.120.000.400.00-112474.12%
ROST231201P001200002023-11-20 10:06AM EST120.000.100.000.050.00-119951.95%
ROST231201P001210002023-11-20 10:27AM EST121.000.070.000.050.00-11846.88%
ROST231201P001220002023-11-20 9:38AM EST122.000.150.000.050.00-11441.99%
ROST231201P001230002023-11-20 11:48AM EST123.000.150.000.100.00-13642.38%
ROST231201P001240002023-11-29 3:41PM EST124.000.050.000.05-0.03-37.50%1053832.03%
ROST231201P001250002023-11-27 9:54AM EST125.000.060.000.10+0.01+20.00%109331.15%
ROST231201P001260002023-11-20 2:36PM EST126.000.380.000.100.00-22025.29%
ROST231201P001270002023-11-24 12:17PM EST127.000.130.050.150.00-164521.68%
ROST231201P001280002023-11-29 3:39PM EST128.000.250.200.30+0.15+150.00%311519.83%
ROST231201P001290002023-11-29 10:56AM EST129.000.300.500.650.00-416219.58%
ROST231201P001300002023-11-29 3:58PM EST130.001.101.001.15+0.40+57.14%1718317.68%
ROST231201P001310002023-11-29 2:49PM EST131.001.411.751.95+0.16+12.80%126318.65%
ROST231201P001320002023-11-28 3:35PM EST132.002.082.652.95+0.33+18.86%149925.10%
ROST231201P001330002023-11-24 11:17AM EST133.002.503.604.000.00-41033.79%
ROST231201P001350002023-11-20 9:54AM EST135.005.605.606.000.00--445.51%