New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.21-3.06 (-2.99%)
At close: 04:00PM EST
100.65 +1.45 (+1.46%)
After hours: 05:55PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121C000300002021-11-10 6:58AM EST30.0087.1480.9084.800.00-402,148.05%
ROST220121C000350002021-11-10 6:58AM EST35.0054.7075.8079.800.00-1171,869.34%
ROST220121C000400002021-10-22 2:31PM EST40.0070.600.000.000.00-100.00%
ROST220121C000450002021-11-10 6:58AM EST45.0088.9165.6070.200.00-101,481.54%
ROST220121C000500002021-11-10 6:58AM EST50.0047.1060.7065.100.00-241,328.91%
ROST220121C000550002021-11-10 6:58AM EST55.0063.5055.7060.100.00-2251,195.61%
ROST220121C000600002022-01-18 12:14PM EST60.0040.2038.3039.90-10.30-20.40%15362.89%
ROST220121C000650002022-01-18 9:59AM EST65.0035.5033.2035.60-7.92-18.24%12244.14%
ROST220121C000700002021-11-10 6:58AM EST70.0049.5041.4044.500.00-16872.27%
ROST220121C000750002022-01-18 12:12PM EST75.0025.1023.3025.10-10.25-29.00%134240.92%
ROST220121C000800002022-01-07 3:00PM EST80.0025.9018.9019.600.00-138107.03%
ROST220121C000850002022-01-18 12:52PM EST85.0015.4013.9014.50-1.63-9.57%2162114.84%
ROST220121C000900002022-01-13 11:09AM EST90.0014.709.109.500.00-616762.11%
ROST220121C000950002022-01-18 10:43AM EST95.005.704.204.90-12.83-69.24%26562.01%
ROST220121C000980002021-12-21 9:37AM EST98.0015.002.052.300.00-1145.51%
ROST220121C000990002022-01-18 12:08AM EST99.003.101.401.900.00--950.00%
ROST220121C001000002022-01-18 12:38PM EST100.001.850.951.30-1.20-39.34%13775046.24%
ROST220121C001010002022-01-18 3:24PM EST101.000.700.600.80-1.40-66.67%13442.29%
ROST220121C001020002022-01-18 3:09PM EST102.000.500.350.50-0.70-58.33%13941.21%
ROST220121C001030002022-01-18 1:08PM EST103.000.450.200.35-0.75-62.50%184542.87%
ROST220121C001040002022-01-18 2:45PM EST104.000.110.100.30-0.69-86.25%241447.36%
ROST220121C001050002022-01-18 12:40PM EST105.000.210.000.20-0.34-61.82%2129747.95%
ROST220121C001060002022-01-18 12:09PM EST106.000.170.000.70-0.15-46.87%11262.60%
ROST220121C001070002022-01-12 3:29PM EST107.001.050.000.150.00-34955.47%
ROST220121C001080002022-01-14 2:12PM EST108.000.150.050.300.00-144462.70%
ROST220121C001090002022-01-14 1:21PM EST109.000.100.000.750.00-161981.84%
ROST220121C001100002022-01-13 2:24PM EST110.000.280.000.800.00-643288.96%
ROST220121C001110002022-01-12 2:26PM EST111.000.300.001.050.00-713101.86%
ROST220121C001120002022-01-13 10:11AM EST112.000.100.001.050.00-175107.42%
ROST220121C001130002022-01-12 1:00PM EST113.000.150.001.050.00-1027112.99%
ROST220121C001140002022-01-14 12:07PM EST114.000.100.002.250.00-133148.73%
ROST220121C001150002022-01-18 12:11PM EST115.000.050.000.050.00-746571.09%
ROST220121C001160002022-01-11 3:02PM EST116.000.080.000.050.00-12574.22%
ROST220121C001170002022-01-18 10:01AM EST117.000.050.000.10-0.14-73.68%411785.55%
ROST220121C001180002022-01-05 12:45PM EST118.000.550.000.800.00-432130.08%
ROST220121C001190002022-01-03 11:26AM EST119.000.620.000.800.00-339134.86%
ROST220121C001200002022-01-18 12:15PM EST120.000.050.000.05+0.02+66.67%5841,09588.28%
ROST220121C001220002022-01-03 11:26AM EST122.000.370.001.050.00--3158.11%
ROST220121C001250002022-01-11 10:10AM EST125.000.090.000.050.00-7643104.69%
ROST220121C001300002022-01-05 1:00PM EST130.000.060.000.050.00-11,638119.53%
ROST220121C001350002022-01-18 2:33PM EST135.000.050.000.05+0.01+25.00%11,362134.38%
ROST220121C001400002021-12-28 2:43PM EST140.000.350.000.850.00-20678222.46%
ROST220121C001450002021-12-21 11:31AM EST145.000.080.001.500.00-15279269.04%
ROST220121C001500002021-11-18 3:47PM EST150.000.550.002.350.00-31,224317.19%
ROST220121C001550002021-11-10 6:58AM EST155.000.130.050.600.00-5635259.77%
ROST220121C001600002021-11-22 9:30AM EST160.000.050.001.650.00-126325.98%
ROST220121C001650002021-11-15 3:58PM EST165.000.200.002.400.00-1066370.12%
ROST220121C001700002021-11-10 6:58AM EST170.000.110.002.900.00-21402.54%
ROST220121C001750002021-11-10 6:58AM EST175.000.600.000.500.00-5139301.95%
ROST220121C001800002021-12-22 12:15PM EST180.000.050.000.350.00-20135298.44%
ROST220121C001850002021-11-10 6:58AM EST185.001.600.550.350.00-68357.03%
ROST220121C002000002021-11-10 6:58AM EST200.001.000.000.750.00-13380.66%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220121P000300002021-11-10 6:58AM EST30.000.100.000.100.00-1126526.56%
ROST220121P000350002021-11-10 6:58AM EST35.000.050.000.500.00-1048573.44%
ROST220121P000400002021-11-10 6:58AM EST40.000.990.000.650.00-7219527.34%
ROST220121P000450002021-11-10 6:58AM EST45.001.200.000.450.00-348437.50%
ROST220121P000500002021-11-10 6:58AM EST50.000.780.000.500.00-10141391.02%
ROST220121P000550002021-11-10 6:58AM EST55.001.130.000.500.00-15342.19%
ROST220121P000600002021-11-10 6:58AM EST60.000.150.050.500.00-162302.34%
ROST220121P000650002021-11-10 6:58AM EST65.000.450.000.400.00-1123246.09%
ROST220121P000700002021-12-16 12:41PM EST70.000.050.000.700.00-1737231.64%
ROST220121P000750002021-12-01 11:00AM EST75.000.380.000.200.00-1104153.91%
ROST220121P000800002022-01-10 2:14PM EST80.000.050.000.800.00-2154160.74%
ROST220121P000850002022-01-10 11:18AM EST85.000.240.000.100.00-318582.81%
ROST220121P000900002022-01-18 10:44AM EST90.000.150.100.250.00-4532471.29%
ROST220121P000950002022-01-18 3:35PM EST95.000.400.250.45+0.20+100.00%1339552.30%
ROST220121P000960002022-01-18 11:05AM EST96.000.550.450.65+0.20+57.14%2751.66%
ROST220121P000970002022-01-18 3:45PM EST97.000.800.650.85+0.35+77.78%3848.93%
ROST220121P000980002022-01-18 12:08AM EST98.000.500.901.150.00-21147.27%
ROST220121P000990002022-01-18 3:38PM EST99.001.551.151.55+0.50+47.62%5410646.09%
ROST220121P001000002022-01-18 3:30PM EST100.001.951.602.15+0.98+101.03%1023,84347.95%
ROST220121P001010002022-01-14 2:52PM EST101.001.352.402.700.00-10649145.65%
ROST220121P001020002022-01-14 3:35PM EST102.001.553.103.400.00-393645.12%
ROST220121P001030002022-01-14 11:04AM EST103.002.503.904.300.00-26749.41%
ROST220121P001040002022-01-12 11:46AM EST104.001.354.805.100.00-124847.85%
ROST220121P001050002022-01-18 3:41PM EST105.006.205.806.20+3.35+117.54%181,70059.28%
ROST220121P001060002022-01-18 9:37AM EST106.006.306.707.30+1.80+40.00%102254.39%
ROST220121P001070002022-01-18 12:50PM EST107.006.857.708.30+2.40+53.93%22059.96%
ROST220121P001080002022-01-18 3:42PM EST108.009.227.709.90+6.22+207.33%126109.18%
ROST220121P001090002022-01-10 12:50PM EST109.006.909.7010.600.00-13480.96%
ROST220121P001100002022-01-18 3:45PM EST110.0011.2010.7011.00+3.29+41.59%241,39759.38%
ROST220121P001110002022-01-11 9:51AM EST111.007.7011.0012.600.00-12550.00%
ROST220121P001120002022-01-11 12:50PM EST112.005.8012.4014.000.00-630100.59%
ROST220121P001130002022-01-04 1:58PM EST113.002.1512.6015.400.00-33590.63%
ROST220121P001140002022-01-18 1:57PM EST114.0013.9013.1015.70+7.10+104.41%14138.87%
ROST220121P001150002022-01-18 3:33PM EST115.0016.0015.7016.50+6.12+61.94%51,839108.79%
ROST220121P001160002021-12-30 11:00AM EST116.003.4016.5017.200.00--183.98%
ROST220121P001200002022-01-14 12:36PM EST120.0018.4020.6021.100.00-251899.22%
ROST220121P001250002022-01-18 3:43PM EST125.0026.0925.6026.20+6.36+32.24%1161127.73%
ROST220121P001300002021-12-01 3:55PM EST130.0024.9814.0017.000.00-21260.00%
ROST220121P001350002021-11-19 2:12PM EST135.0023.9024.9028.200.00-13330.00%
ROST220121P001400002021-11-10 6:58AM EST140.0031.8325.2029.300.00-200.00%
ROST220121P001450002021-11-10 6:58AM EST145.0028.9031.6033.800.00-6240.00%
ROST220121P001500002021-11-10 6:58AM EST150.0036.1035.2039.300.00-3250.00%
ROST220121P001550002021-11-10 6:58AM EST155.0037.8040.8044.200.00-6270.00%
ROST220121P001600002021-11-10 6:58AM EST160.0042.7045.1049.500.00--130.00%
ROST220121P001650002021-11-10 6:58AM EST165.0043.7050.5054.300.00-490.00%
ROST220121P001700002021-11-10 6:58AM EST170.0045.9055.2059.400.00-12280.00%
ROST220121P001750002021-11-10 6:58AM EST175.0056.9060.7064.200.00-3110.00%