New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.30+0.78 (+0.59%)
At close: 04:00PM EDT
135.05 +2.75 (+2.08%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524C001200002024-05-20 3:56PM EDT120.0012.200.000.000.00-300.00%
ROST240524C001270002024-05-21 3:45PM EDT127.006.800.000.000.00-600.00%
ROST240524C001280002024-05-10 10:04AM EDT128.008.300.000.000.00-100.00%
ROST240524C001290002024-04-30 3:17PM EDT129.004.700.000.000.00--00.00%
ROST240524C001300002024-05-21 11:15AM EDT130.005.100.000.000.00-300.00%
ROST240524C001310002024-05-21 2:36PM EDT131.004.400.000.000.00-7100.00%
ROST240524C001320002024-05-21 3:59PM EDT132.004.000.000.000.00-1,05600.00%
ROST240524C001330002024-05-21 3:50PM EDT133.003.400.000.000.00-15501.56%
ROST240524C001340002024-05-21 3:57PM EDT134.003.000.000.000.00-5503.13%
ROST240524C001350002024-05-21 3:58PM EDT135.002.650.000.000.00-11706.25%
ROST240524C001360002024-05-21 3:48PM EDT136.002.200.000.000.00-3306.25%
ROST240524C001370002024-05-21 3:02PM EDT137.001.850.000.000.00-15012.50%
ROST240524C001380002024-05-21 2:52PM EDT138.001.550.000.000.00-4012.50%
ROST240524C001390002024-05-21 2:47PM EDT139.001.320.000.000.00-10012.50%
ROST240524C001400002024-05-21 2:59PM EDT140.001.100.000.000.00-38012.50%
ROST240524C001410002024-05-20 11:52AM EDT141.000.900.000.000.00-1012.50%
ROST240524C001420002024-05-17 1:14PM EDT142.001.050.000.000.00-1025.00%
ROST240524C001430002024-05-21 3:35PM EDT143.000.670.000.000.00-4025.00%
ROST240524C001440002024-05-21 10:48AM EDT144.000.670.000.000.00-50025.00%
ROST240524C001450002024-05-21 3:58PM EDT145.000.500.000.000.00-38025.00%
ROST240524C001460002024-05-21 10:49AM EDT146.000.460.000.000.00-10025.00%
ROST240524C001470002024-05-20 11:19AM EDT147.000.350.000.000.00-2025.00%
ROST240524C001480002024-05-21 11:28AM EDT148.000.310.000.000.00-33025.00%
ROST240524C001490002024-05-21 9:32AM EDT149.000.250.000.000.00-1025.00%
ROST240524C001500002024-05-21 1:52PM EDT150.000.250.000.000.00-10025.00%
ROST240524C001525002024-05-21 11:28AM EDT152.500.120.000.000.00-8025.00%
ROST240524C001550002024-05-21 3:49PM EDT155.000.070.000.000.00-76050.00%
ROST240524C001575002024-05-10 10:12AM EDT157.500.150.000.000.00--050.00%
ROST240524C001750002024-05-15 10:01AM EDT175.000.050.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524P000960002024-05-17 10:20AM EDT96.000.050.000.000.00-1050.00%
ROST240524P000970002024-05-17 10:20AM EDT97.000.050.000.000.00-1050.00%
ROST240524P001010002024-05-21 9:32AM EDT101.000.050.000.000.00-10050.00%
ROST240524P001020002024-05-20 11:51AM EDT102.000.050.000.000.00-296050.00%
ROST240524P001040002024-05-21 3:05PM EDT104.000.050.000.000.00-15050.00%
ROST240524P001100002024-05-17 2:50PM EDT110.000.100.000.000.00-1050.00%
ROST240524P001120002024-05-21 3:48PM EDT112.000.170.000.000.00-2050.00%
ROST240524P001150002024-05-21 3:06PM EDT115.000.220.000.000.00-20025.00%
ROST240524P001180002024-05-21 1:40PM EDT118.000.390.000.000.00-21025.00%
ROST240524P001190002024-05-21 3:25PM EDT119.000.470.000.000.00-44025.00%
ROST240524P001200002024-05-21 3:20PM EDT120.000.590.000.000.00-47025.00%
ROST240524P001210002024-05-21 11:27AM EDT121.000.590.000.000.00-2025.00%
ROST240524P001220002024-05-21 2:59PM EDT122.000.800.000.000.00-54025.00%
ROST240524P001230002024-05-21 11:56AM EDT123.000.850.000.000.00-4025.00%
ROST240524P001240002024-05-21 3:42PM EDT124.001.170.000.000.00-19012.50%
ROST240524P001250002024-05-21 3:42PM EDT125.001.340.000.000.00-20012.50%
ROST240524P001260002024-05-21 3:22PM EDT126.001.800.000.000.00-2,998012.50%
ROST240524P001270002024-05-21 12:36PM EDT127.001.800.000.000.00-5012.50%
ROST240524P001280002024-05-21 3:45PM EDT128.002.150.000.000.00-15012.50%
ROST240524P001290002024-05-21 3:59PM EDT129.002.350.000.000.00-13606.25%
ROST240524P001300002024-05-21 3:48PM EDT130.002.900.000.000.00-8306.25%
ROST240524P001310002024-05-21 3:55PM EDT131.003.200.000.000.00-1303.13%
ROST240524P001320002024-05-21 2:06PM EDT132.003.900.000.000.00-2100.78%
ROST240524P001330002024-05-21 12:39PM EDT133.004.400.000.000.00-500.00%
ROST240524P001340002024-05-21 12:56PM EDT134.005.000.000.000.00-100.00%
ROST240524P001350002024-05-20 3:17PM EDT135.005.500.000.000.00-1200.00%
ROST240524P001360002024-05-20 10:03AM EDT136.006.100.000.000.00-100.00%
ROST240524P001370002024-04-29 3:54PM EDT137.007.700.000.000.00--00.00%
ROST240524P001380002024-05-16 2:17PM EDT138.005.700.000.000.00-200.00%
ROST240524P001390002024-04-24 1:45PM EDT139.008.250.000.000.00--00.00%
ROST240524P001410002024-05-15 9:36AM EDT141.008.700.000.000.00-300.00%
ROST240524P001420002024-04-15 10:53AM EDT142.008.409.409.700.00-1025.00%
ROST240524P001460002024-04-04 9:30AM EDT146.006.1013.5016.500.00-10113.82%