New Zealand markets open in 3 hours 6 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.69-2.02 (-1.75%)
As of 12:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230210C001100002023-02-03 11:02AM EST110.006.303.103.400.00-120.00%
ROST230210C001110002023-01-31 12:45PM EST111.007.402.402.550.00--20.00%
ROST230210C001130002023-02-07 10:18AM EST113.001.351.201.35-2.75-67.07%51220.41%
ROST230210C001140002023-02-07 12:01PM EST114.000.850.800.90-2.45-74.24%141722.02%
ROST230210C001150002023-02-07 12:09PM EST115.000.540.450.55-0.89-62.24%182122.66%
ROST230210C001160002023-02-07 12:09PM EST116.000.320.250.40-1.08-77.14%19925.49%
ROST230210C001170002023-02-07 9:32AM EST117.000.410.100.25-0.59-59.00%63826.51%
ROST230210C001180002023-02-06 12:50PM EST118.000.650.050.150.00-54227.34%
ROST230210C001190002023-02-06 9:58AM EST119.000.270.000.400.00-103642.14%
ROST230210C001200002023-02-06 11:22AM EST120.000.320.000.300.00-12143.21%
ROST230210C001210002023-02-03 2:37PM EST121.000.200.000.500.00-643455.76%
ROST230210C001220002023-02-06 12:33PM EST122.000.100.000.200.00-124847.17%
ROST230210C001230002023-02-03 9:30AM EST123.000.280.000.350.00-51758.98%
ROST230210C001240002023-01-30 3:47PM EST124.000.700.000.300.00-24451.86%
ROST230210C001250002023-02-03 9:53AM EST125.000.110.000.300.00-11455.57%
ROST230210C001260002023-02-02 2:03PM EST126.000.180.000.250.00-7957.13%
ROST230210C001270002023-02-02 2:03PM EST127.000.160.000.250.00-72060.55%
ROST230210C001280002023-02-01 10:52AM EST128.000.100.000.250.00-293064.06%
ROST230210C001290002023-01-06 10:06AM EST129.001.300.001.050.00-1192.38%
ROST230210C001300002023-02-01 10:00AM EST130.000.100.000.250.00-5770.70%
ROST230210C001350002023-01-04 1:14PM EST135.000.400.001.150.00--1118.16%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230210P000950002023-02-06 12:19PM EST95.000.050.000.100.00-98280.08%
ROST230210P001000002023-02-07 9:40AM EST100.000.050.000.100.00-26959.77%
ROST230210P001010002023-02-03 3:45PM EST101.000.050.000.700.00-131381.84%
ROST230210P001030002023-02-07 9:42AM EST103.000.050.000.65-0.30-85.71%1569.92%
ROST230210P001050002023-02-06 3:01PM EST105.000.050.050.500.00-4556.93%
ROST230210P001060002023-01-09 11:12AM EST106.000.530.050.200.00--147.66%
ROST230210P001070002023-02-07 10:26AM EST107.000.150.100.25-0.03-16.67%5345.31%
ROST230210P001100002023-02-07 11:46AM EST110.000.470.450.55+0.32+213.33%221039.26%
ROST230210P001110002023-02-07 12:09PM EST111.000.700.700.80+0.45+180.00%102039.26%
ROST230210P001120002023-02-07 11:46AM EST112.001.051.001.15+0.79+303.85%284039.80%
ROST230210P001130002023-02-07 12:09PM EST113.001.401.451.60+0.88+169.23%746540.67%
ROST230210P001140002023-02-07 11:54AM EST114.002.202.002.15+1.47+201.37%3111441.90%
ROST230210P001150002023-02-07 12:00PM EST115.002.772.702.85+1.67+151.82%165144.63%
ROST230210P001160002023-02-07 10:56AM EST116.003.903.403.70+2.55+188.89%12449.37%
ROST230210P001170002023-02-07 12:09PM EST117.004.204.304.60+1.58+60.31%343150.83%
ROST230210P001180002023-02-02 2:22PM EST118.002.305.205.500.00-323854.93%
ROST230210P001190002023-02-02 9:58AM EST119.002.456.206.600.00-1362.45%
ROST230210P001200002023-02-02 2:38PM EST120.003.957.108.000.00-204172.46%
ROST230210P001210002023-01-31 12:02PM EST121.003.708.208.900.00-38678.37%
ROST230210P001220002023-01-31 12:00PM EST122.004.209.009.900.00-152581.20%
ROST230210P001250002023-02-03 2:51PM EST125.009.8911.9012.700.00-3092.19%
ROST230210P001280002023-01-31 11:47AM EST128.009.3813.9016.100.00-1095.26%
ROST230210P001290002023-01-31 1:30PM EST129.0010.6015.1016.900.00--199.56%