ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230609C000850002023-05-22 1:14PM EDT85.0020.000.000.000.00--00.00%
ROST230609C000910002023-05-19 10:29AM EDT91.0014.200.000.000.00-100.00%
ROST230609C000920002023-05-19 10:08AM EDT92.0013.200.000.000.00-100.00%
ROST230609C000950002023-05-18 3:56PM EDT95.0011.750.000.000.00-400.00%
ROST230609C000970002023-06-05 1:04PM EDT97.007.000.000.000.00-200.00%
ROST230609C000990002023-05-24 3:50PM EDT99.003.800.000.000.00--00.00%
ROST230609C001000002023-06-05 10:45AM EDT100.004.190.000.000.00-1300.00%
ROST230609C001010002023-06-02 3:50PM EDT101.002.650.000.000.00-4800.00%
ROST230609C001020002023-06-05 10:16AM EDT102.002.300.000.000.00-100.00%
ROST230609C001030002023-06-05 9:30AM EDT103.001.400.000.000.00-100.00%
ROST230609C001040002023-06-05 3:32PM EDT104.000.700.000.000.00-903.13%
ROST230609C001050002023-06-05 3:50PM EDT105.000.390.000.000.00-606.25%
ROST230609C001060002023-06-05 11:48AM EDT106.000.370.000.000.00-106.25%
ROST230609C001070002023-06-05 3:12PM EDT107.000.150.000.000.00-61012.50%
ROST230609C001080002023-06-05 9:49AM EDT108.000.100.000.000.00-10012.50%
ROST230609C001090002023-05-26 3:18PM EDT109.000.280.000.000.00-5012.50%
ROST230609C001100002023-05-31 2:47PM EDT110.000.100.000.000.00-5012.50%
ROST230609C001110002023-05-22 11:51AM EDT111.000.300.000.000.00-1012.50%
ROST230609C001130002023-05-19 1:49PM EDT113.000.090.000.000.00-27025.00%
ROST230609C001140002023-05-19 12:32PM EDT114.000.080.000.000.00-16025.00%
ROST230609C001160002023-06-02 12:26PM EDT116.000.010.000.000.00-10025.00%
ROST230609C001170002023-05-19 9:30AM EDT117.000.150.000.000.00-2025.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230609P000800002023-05-18 2:18PM EDT80.000.180.000.000.00-2050.00%
ROST230609P000850002023-05-18 3:59PM EDT85.000.310.000.000.00-3050.00%
ROST230609P000880002023-06-02 12:26PM EDT88.000.150.000.000.00-10025.00%
ROST230609P000910002023-05-18 3:45PM EDT91.000.670.000.000.00-3025.00%
ROST230609P000930002023-06-01 12:05PM EDT93.000.120.000.000.00--025.00%
ROST230609P000940002023-05-04 10:21AM EDT94.001.650.050.200.00--454.49%
ROST230609P000950002023-06-02 3:19PM EDT95.000.150.000.000.00-2025.00%
ROST230609P000960002023-06-01 2:25PM EDT96.000.300.000.000.00-100012.50%
ROST230609P000970002023-06-01 2:30PM EDT97.000.460.000.000.00-1012.50%
ROST230609P000980002023-06-02 1:24PM EDT98.000.350.000.000.00-15012.50%
ROST230609P000990002023-06-05 1:27PM EDT99.000.150.000.000.00-1012.50%
ROST230609P001000002023-06-05 12:22PM EDT100.000.200.000.000.00-106.25%
ROST230609P001010002023-06-05 3:45PM EDT101.000.380.000.000.00-406.25%
ROST230609P001020002023-06-05 3:45PM EDT102.000.660.000.000.00-1203.13%
ROST230609P001030002023-06-02 1:03PM EDT103.001.940.000.000.00-400.39%
ROST230609P001040002023-06-05 10:46AM EDT104.001.300.000.000.00-500.00%
ROST230609P001050002023-06-05 10:31AM EDT105.001.750.000.000.00-100.00%
ROST230609P001060002023-05-17 1:03PM EDT106.005.730.000.000.00-100.00%
ROST230609P001070002023-05-30 3:24PM EDT107.004.400.000.000.00-400.00%
ROST230609P001080002023-05-30 2:56PM EDT108.005.320.000.000.00-200.00%
ROST230609P001090002023-05-22 10:57AM EDT109.004.700.000.000.00--00.00%
ROST230609P001250002023-05-22 11:57AM EDT125.0019.700.000.000.00--00.00%