New Zealand markets open in 9 hours 44 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.00-0.49 (-0.41%)
At close: 04:00PM EST
119.68 +0.68 (+0.58%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230203C001000002023-01-27 1:05PM EST100.0020.930.000.000.00-100.00%
ROST230203C001050002023-01-30 12:14PM EST105.0014.630.000.000.00-200.00%
ROST230203C001060002023-01-12 3:08PM EST106.0013.130.000.000.00-100.00%
ROST230203C001100002023-01-26 2:55PM EST110.0011.200.000.000.00-1000.00%
ROST230203C001110002023-01-12 9:50AM EST111.008.660.000.000.00-100.00%
ROST230203C001150002023-01-20 10:11AM EST115.002.400.000.000.00-2300.00%
ROST230203C001160002023-01-23 2:00PM EST116.002.150.000.000.00-4800.00%
ROST230203C001170002023-01-24 12:45PM EST117.002.130.000.000.00-400.00%
ROST230203C001180002023-01-30 3:43PM EST118.002.490.000.000.00-600.00%
ROST230203C001190002023-01-30 10:15AM EST119.002.200.000.000.00-300.05%
ROST230203C001200002023-01-30 3:43PM EST120.001.360.000.000.00-903.13%
ROST230203C001210002023-01-30 10:27AM EST121.001.150.000.000.00-203.13%
ROST230203C001220002023-01-30 11:05AM EST122.000.750.000.000.00-1106.25%
ROST230203C001230002023-01-30 3:35PM EST123.000.400.000.000.00-306.25%
ROST230203C001240002023-01-30 3:02PM EST124.000.250.000.000.00-4012.50%
ROST230203C001250002023-01-30 11:23AM EST125.000.200.000.000.00-6012.50%
ROST230203C001260002023-01-27 12:55PM EST126.000.220.000.000.00-1012.50%
ROST230203C001270002023-01-26 1:32PM EST127.000.230.000.000.00-3012.50%
ROST230203C001280002023-01-30 3:23PM EST128.000.150.000.000.00-1012.50%
ROST230203C001300002023-01-30 1:54PM EST130.000.050.000.000.00-3025.00%
ROST230203C001350002023-01-06 10:38AM EST135.000.350.000.000.00-1025.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST230203P000650002023-01-03 2:21PM EST65.000.050.000.000.00-36050.00%
ROST230203P000950002022-12-29 2:12PM EST95.000.370.001.700.00--1166.21%
ROST230203P001000002023-01-30 3:55PM EST100.000.050.000.000.00-1050.00%
ROST230203P001020002023-01-27 3:46PM EST102.000.050.000.000.00-8025.00%
ROST230203P001030002023-01-27 3:31PM EST103.000.050.000.000.00-5025.00%
ROST230203P001040002023-01-26 3:33PM EST104.000.050.000.000.00-3025.00%
ROST230203P001050002023-01-26 3:18PM EST105.000.050.000.000.00-3025.00%
ROST230203P001060002023-01-27 3:01PM EST106.000.050.000.000.00-3025.00%
ROST230203P001070002023-01-26 3:03PM EST107.000.050.000.000.00-3025.00%
ROST230203P001080002023-01-25 10:19AM EST108.000.280.000.000.00-1025.00%
ROST230203P001090002023-01-09 2:47PM EST109.000.630.000.000.00-1025.00%
ROST230203P001100002023-01-30 3:59PM EST110.000.150.000.000.00-1012.50%
ROST230203P001110002023-01-30 1:00PM EST111.000.200.000.000.00-2012.50%
ROST230203P001120002023-01-30 9:30AM EST112.000.200.000.000.00-5012.50%
ROST230203P001130002023-01-27 3:42PM EST113.000.220.000.000.00-16012.50%
ROST230203P001140002023-01-30 2:00PM EST114.000.300.000.000.00-4012.50%
ROST230203P001150002023-01-30 12:56PM EST115.000.500.000.000.00-3106.25%
ROST230203P001160002023-01-30 3:59PM EST116.000.700.000.000.00-1706.25%
ROST230203P001170002023-01-30 9:40AM EST117.000.880.000.000.00-6003.13%
ROST230203P001180002023-01-30 10:36AM EST118.001.100.000.000.00-303.13%
ROST230203P001190002023-01-30 10:49AM EST119.001.620.000.000.00-200.00%
ROST230203P001200002023-01-30 1:40PM EST120.002.000.000.000.00-2200.00%
ROST230203P001210002023-01-27 3:56PM EST121.002.450.000.000.00-500.00%
ROST230203P001220002023-01-27 10:25AM EST122.002.250.000.000.00-1000.00%
ROST230203P001230002023-01-13 3:20PM EST123.004.700.000.000.00--00.00%
ROST230203P001350002023-01-11 3:45PM EST135.0015.900.000.000.00--00.00%