New Zealand markets open in 4 hours 26 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.87-0.78 (-0.59%)
As of 11:34AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231208C001090002023-12-01 2:40PM EST109.0023.0022.5022.800.00-7500.00%
ROST231208C001110002023-12-01 2:40PM EST111.0021.3020.3020.800.00-10000.00%
ROST231208C001130002023-12-01 2:40PM EST113.0019.5018.6019.400.00-75080.08%
ROST231208C001150002023-12-01 2:40PM EST115.0017.1016.1017.100.00-95080.76%
ROST231208C001180002023-11-29 12:00PM EST118.0012.0013.3013.900.00-1048.44%
ROST231208C001190002023-12-01 1:28PM EST119.0012.9612.6012.900.00-10044.92%
ROST231208C001200002023-11-20 2:11PM EST120.009.1111.6011.800.00-600.00%
ROST231208C001210002023-12-01 2:40PM EST121.0011.0010.5010.800.00-3500.00%
ROST231208C001220002023-12-01 2:40PM EST122.008.609.609.900.00-35035.55%
ROST231208C001230002023-12-01 12:36PM EST123.009.108.708.900.00-15032.23%
ROST231208C001240002023-12-01 9:39AM EST124.006.767.607.900.00-10028.91%
ROST231208C001250002023-11-17 10:13AM EST125.006.606.706.900.00-6825.78%
ROST231208C001260002023-11-17 9:30AM EST126.003.815.605.900.00-1022.46%
ROST231208C001270002023-11-17 2:50PM EST127.003.844.704.900.00-21019.14%
ROST231208C001280002023-12-01 1:45PM EST128.004.303.704.10+0.25+6.17%1125.49%
ROST231208C001290002023-12-04 9:40AM EST129.004.152.903.100.00-1055620.75%
ROST231208C001300002023-12-04 9:59AM EST130.003.002.002.150.00-910117.04%
ROST231208C001310002023-12-04 9:39AM EST131.002.351.301.450.00-522117.36%
ROST231208C001320002023-12-04 3:41PM EST132.001.280.750.900.00-149217.48%
ROST231208C001330002023-12-04 2:32PM EST133.000.650.400.50-0.16-19.75%13917.38%
ROST231208C001340002023-12-04 2:04PM EST134.000.470.150.250.00-5511817.33%
ROST231208C001350002023-12-04 3:41PM EST135.000.220.050.150.00-62118.85%
ROST231208C001360002023-12-04 1:09PM EST136.000.110.000.100.00-410320.61%
ROST231208C001380002023-11-20 11:38AM EST138.000.050.000.100.00-4227.83%
ROST231208C001400002023-12-04 10:14AM EST140.000.030.001.350.00-11157.08%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231208P000950002023-11-08 3:34PM EST95.000.100.000.100.00--13133.59%
ROST231208P001000002023-11-08 12:06PM EST100.000.200.000.100.00--8114.84%
ROST231208P001010002023-11-16 3:59PM EST101.000.320.001.850.00--1188.48%
ROST231208P001030002023-11-16 2:16PM EST103.000.350.002.150.00--3184.86%
ROST231208P001050002023-11-08 12:06PM EST105.000.400.000.750.00--8134.96%
ROST231208P001060002023-11-16 2:16PM EST106.000.540.001.250.00--3146.29%
ROST231208P001090002023-11-07 3:36PM EST109.000.750.002.100.00-12150.98%
ROST231208P001100002023-11-20 9:40AM EST110.000.050.001.850.00-417140.43%
ROST231208P001110002023-11-17 11:15AM EST111.000.100.001.850.00-1051135.16%
ROST231208P001120002023-11-16 3:58PM EST112.001.400.001.850.00-13129.98%
ROST231208P001130002023-11-16 2:16PM EST113.001.500.001.250.00--16111.91%
ROST231208P001140002023-11-16 1:47PM EST114.001.800.001.250.00-67107.03%
ROST231208P001150002023-11-16 3:48PM EST115.002.100.001.350.00-6261104.30%
ROST231208P001160002023-11-09 10:30AM EST116.001.850.001.350.00--399.41%
ROST231208P001170002023-11-17 10:03AM EST117.000.070.001.350.00-61194.43%
ROST231208P001180002023-11-16 3:59PM EST118.003.130.001.350.00-41289.55%
ROST231208P001190002023-11-16 3:17PM EST119.003.590.001.350.00--484.57%
ROST231208P001200002023-11-20 3:59PM EST120.000.120.001.250.00-282377.78%
ROST231208P001210002023-11-17 9:35AM EST121.000.550.001.350.00-2274.61%
ROST231208P001220002023-12-01 11:15AM EST122.000.050.000.050.00-3638.28%
ROST231208P001230002023-11-20 9:57AM EST123.000.300.002.150.00-4576.27%
ROST231208P001240002023-12-01 9:58AM EST124.000.050.000.750.00-21561.62%
ROST231208P001250002023-11-22 12:33PM EST125.000.080.000.35-0.18-69.23%21643.65%
ROST231208P001260002023-12-04 9:42AM EST126.000.030.001.350.00-22265.72%
ROST231208P001270002023-12-05 9:58AM EST127.000.050.000.10-0.05-50.00%11824.22%
ROST231208P001280002023-12-04 9:42AM EST128.000.150.050.15+0.07+87.50%102422.46%
ROST231208P001290002023-12-01 9:58AM EST129.000.450.150.250.00-16321.34%
ROST231208P001300002023-12-05 9:40AM EST130.000.420.300.45+0.17+68.00%2033421.05%
ROST231208P001310002023-12-05 11:09AM EST131.000.650.550.70+0.26+66.67%1717619.68%
ROST231208P001320002023-12-05 10:02AM EST132.000.800.951.15+0.10+14.29%22619.68%
ROST231208P001330002023-12-01 3:17PM EST133.001.641.551.750.00-113419.78%
ROST231208P001400002023-11-29 3:01PM EST140.0010.698.308.400.00-1443.36%
ROST231208P001450002023-11-17 12:50PM EST145.0015.0012.6013.400.00-1061.13%