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 EDT85.0020.0017.5019.200.00--0139.06%
ROST230609C000910002023-05-19 10:29AM EDT91.0014.2011.6013.200.00-10104.30%
ROST230609C000920002023-05-19 10:08AM EDT92.0013.2010.5012.400.00-10102.73%
ROST230609C000950002023-06-08 11:19AM EDT95.007.257.709.00-4.50-38.30%4469.14%
ROST230609C000970002023-06-05 1:04PM EDT97.007.005.706.800.00-2286.43%
ROST230609C000990002023-05-24 3:50PM EDT99.003.803.704.900.00--371.88%
ROST230609C001000002023-06-07 2:23PM EDT100.002.552.803.800.00-23557.13%
ROST230609C001010002023-06-08 2:05PM EDT101.001.952.202.70+0.20+11.43%85242.48%
ROST230609C001020002023-06-07 10:44AM EDT102.001.751.301.500.00-145223.63%
ROST230609C001030002023-06-08 3:48PM EDT103.000.800.600.75+0.44+122.22%1412020.46%
ROST230609C001040002023-06-08 2:17PM EDT104.000.200.200.300.00-310619.83%
ROST230609C001050002023-06-08 3:51PM EDT105.000.100.050.15-0.27-72.97%246823.05%
ROST230609C001060002023-06-08 1:36PM EDT106.000.050.000.10-0.15-75.00%127827.74%
ROST230609C001070002023-06-05 3:12PM EDT107.000.150.000.200.00-617841.80%
ROST230609C001080002023-06-07 10:37AM EDT108.000.050.000.150.00-12445.51%
ROST230609C001090002023-05-26 3:18PM EDT109.000.280.000.150.00-57952.34%
ROST230609C001100002023-06-06 2:48PM EDT110.000.030.000.150.00-12650.78%
ROST230609C001110002023-05-22 11:51AM EDT111.000.300.000.150.00-1356.45%
ROST230609C001130002023-05-19 1:49PM EDT113.000.090.000.150.00-27267.38%
ROST230609C001140002023-05-19 12:32PM EDT114.000.080.000.150.00-161672.66%
ROST230609C001160002023-06-02 12:26PM EDT116.000.010.000.150.00-101083.01%
ROST230609C001170002023-05-19 9:30AM EDT117.000.150.000.150.00-2287.89%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230609P000800002023-05-18 2:18PM EDT80.000.180.000.150.00-22165.23%
ROST230609P000850002023-05-18 3:59PM EDT85.000.310.000.150.00-33130.47%
ROST230609P000880002023-06-02 12:26PM EDT88.000.150.000.150.00-1010110.55%
ROST230609P000910002023-05-18 3:45PM EDT91.000.670.000.150.00-3390.63%
ROST230609P000930002023-06-01 12:05PM EDT93.000.120.000.150.00--577.34%
ROST230609P000940002023-05-04 10:21AM EDT94.001.650.050.200.00--478.13%
ROST230609P000950002023-06-02 3:19PM EDT95.000.150.000.150.00-23064.06%
ROST230609P000960002023-06-01 2:25PM EDT96.000.300.000.150.00-10010457.42%
ROST230609P000970002023-06-01 2:30PM EDT97.000.460.000.150.00-1450.59%
ROST230609P000980002023-06-02 1:24PM EDT98.000.350.000.050.00-153140.43%
ROST230609P000990002023-06-08 2:06PM EDT99.000.080.000.05-0.02-20.00%53033.99%
ROST230609P001000002023-06-07 1:32PM EDT100.000.200.000.150.00-81635.74%
ROST230609P001010002023-06-08 3:37PM EDT101.000.070.050.10-0.18-72.00%13624.41%
ROST230609P001020002023-06-08 2:59PM EDT102.000.200.100.20-0.80-80.00%915321.00%
ROST230609P001030002023-06-08 11:34AM EDT103.000.940.350.50+0.40+74.07%112420.12%
ROST230609P001040002023-06-08 2:51PM EDT104.001.230.851.10-0.07-5.38%21321.29%
ROST230609P001050002023-06-07 12:38PM EDT105.002.851.602.000.00-4027.44%
ROST230609P001060002023-05-17 1:03PM EDT106.005.732.453.200.00-1145.70%
ROST230609P001070002023-06-08 10:32AM EDT107.004.653.204.20+0.25+5.68%4454.69%
ROST230609P001080002023-06-07 11:25AM EDT108.005.404.205.300.00-2068.07%
ROST230609P001090002023-05-22 10:57AM EDT109.004.704.806.400.00--081.35%
ROST230609P001250002023-05-22 11:57AM EDT125.0019.7020.8022.400.00--0190.14%