New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.53+3.55 (+4.80%)
At close: 04:00PM EDT
77.53 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220624C000500002022-06-24 3:02PM EDT50.0026.4026.1029.10-6.60-20.00%11389.06%
ROST220624C000700002022-05-23 10:05AM EDT70.008.004.304.800.00-10100.00%
ROST220624C000710002022-06-17 3:37PM EDT71.004.805.207.900.00-1179.69%
ROST220624C000730002022-06-23 12:57PM EDT73.000.654.205.100.00-676982.42%
ROST220624C000740002022-06-23 1:51PM EDT74.000.252.054.200.00-7477123.05%
ROST220624C000750002022-06-24 1:41PM EDT75.002.271.553.60+2.17+2,170.00%430131.64%
ROST220624C000760002022-06-24 11:17AM EDT76.001.460.552.30+1.01+224.44%12187.60%
ROST220624C000770002022-06-24 3:01PM EDT77.000.660.201.15+0.41+164.00%131453.22%
ROST220624C000780002022-06-24 3:57PM EDT78.000.030.000.35-0.02-40.00%417834.08%
ROST220624C000790002022-06-24 2:10PM EDT79.000.050.000.25-0.05-50.00%29747.27%
ROST220624C000800002022-06-24 12:38PM EDT80.000.080.000.70+0.03+60.00%22173.05%
ROST220624C000810002022-06-15 2:00PM EDT81.000.500.004.800.00-1143235.25%
ROST220624C000820002022-06-17 1:28PM EDT82.000.350.000.050.00-1015656.25%
ROST220624C000830002022-05-27 1:32PM EDT83.005.530.000.600.00-11113.87%
ROST220624C000840002022-06-08 1:58PM EDT84.001.600.004.200.00-45275.20%
ROST220624C000850002022-06-22 2:05PM EDT85.000.050.000.750.00-12149.61%
ROST220624C000860002022-06-16 9:30AM EDT86.000.100.000.850.00-5051168.55%
ROST220624C000890002022-05-23 12:38PM EDT89.000.750.000.800.00--5202.73%
ROST220624C000900002022-05-26 10:30AM EDT90.001.590.004.800.00--3397.07%
ROST220624C000910002022-05-27 10:07AM EDT91.002.600.004.300.00-66393.07%
ROST220624C000920002022-06-13 10:27AM EDT92.001.800.004.600.00-55419.24%
ROST220624C000930002022-05-24 12:23PM EDT93.000.320.000.750.00-11243.75%
ROST220624C000950002022-05-26 10:30AM EDT95.000.770.000.450.00--3236.72%
ROST220624C000980002022-05-16 12:02AM EDT98.002.950.000.000.00--050.00%
ROST220624C001020002022-05-26 11:54AM EDT102.000.300.000.500.00--1305.47%
ROST220624C001040002022-05-20 11:15AM EDT104.000.380.004.800.00-10580.27%
ROST220624C001090002022-05-20 11:15AM EDT109.000.380.004.800.00-10634.57%
ROST220624C001100002022-05-18 10:17AM EDT110.001.000.004.800.00--10644.92%
ROST220624C001200002022-05-20 9:30AM EDT120.000.100.000.150.00-10368.75%
ROST220624C001300002022-05-20 3:20PM EDT130.000.100.000.050.00-13375.00%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220624P000500002022-06-23 10:58AM EDT50.000.050.000.100.00-132371.88%
ROST220624P000550002022-06-23 10:58AM EDT55.000.110.004.300.00-131691.80%
ROST220624P000600002022-06-24 12:38PM EDT60.000.130.000.80+0.08+160.00%145338.67%
ROST220624P000650002022-06-17 12:56PM EDT65.000.090.000.800.00-1022253.13%
ROST220624P000680002022-06-23 12:10PM EDT68.000.050.000.050.00-13117.19%
ROST220624P000690002022-06-23 2:46PM EDT69.000.100.000.050.00-6365104.69%
ROST220624P000700002022-06-24 3:12PM EDT70.000.010.000.20-0.14-93.33%147119.53%
ROST220624P000710002022-06-23 3:13PM EDT71.000.140.000.100.00-2692.97%
ROST220624P000720002022-06-23 12:10PM EDT72.000.010.000.05-0.43-97.73%13,01771.09%
ROST220624P000730002022-06-23 11:21AM EDT73.000.500.001.400.00-1662145.51%
ROST220624P000740002022-06-23 10:57AM EDT74.000.900.000.550.00-253087.11%
ROST220624P000750002022-06-24 2:46PM EDT75.000.100.000.05-2.60-96.30%35742.19%
ROST220624P000760002022-06-22 3:40PM EDT76.003.410.004.100.00-3145171.48%
ROST220624P000770002022-06-24 2:28PM EDT77.000.130.000.80-3.67-96.58%22764.65%
ROST220624P000780002022-06-24 3:30PM EDT78.000.550.051.10-2.75-83.33%5451.95%
ROST220624P000790002022-06-23 2:33PM EDT79.006.100.304.500.00-1195.21%
ROST220624P000800002022-06-24 2:46PM EDT80.002.811.603.80-2.12-43.00%33162.31%
ROST220624P000810002022-06-08 10:03AM EDT81.002.402.105.400.00--082.81%
ROST220624P000820002022-06-22 1:38PM EDT82.008.623.806.400.00-328130.47%
ROST220624P000830002022-06-13 12:13PM EDT83.008.004.007.500.00-11111.52%
ROST220624P000850002022-06-01 11:00AM EDT85.004.506.109.500.00-100144.14%
ROST220624P000860002022-06-01 11:00AM EDT86.005.107.7010.500.00-100190.63%
ROST220624P000870002022-05-31 10:00AM EDT87.004.908.4011.500.00-724187.89%
ROST220624P000880002022-05-25 10:24AM EDT88.008.1010.0012.800.00--0247.66%
ROST220624P000900002022-06-13 10:13AM EDT90.0014.8011.0014.500.00-2623196.09%
ROST220624P000910002022-06-09 11:27AM EDT91.0010.9512.1015.500.00--0215.23%
ROST220624P000920002022-05-27 9:55AM EDT92.005.7013.4016.500.00-19248.05%
ROST220624P000930002022-05-20 11:03AM EDT93.0021.1016.0020.500.00-81470.12%
ROST220624P000940002022-05-16 12:02AM EDT94.009.200.000.000.00--00.00%
ROST220624P000950002022-05-26 1:54PM EDT95.009.5016.4019.500.00-2400280.86%
ROST220624P001000002022-05-20 1:24PM EDT100.0029.8023.0026.900.00-10539.84%
ROST220624P001150002022-05-16 10:41AM EDT115.0024.1836.6041.000.00--0583.79%