New Zealand markets open in 3 hours 21 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.73+2.77 (+3.22%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221007C000780002022-09-29 10:02AM EDT78.007.0010.2010.900.00--1278.32%
ROST221007C000790002022-09-16 11:51AM EDT79.0012.209.2010.300.00--050.00%
ROST221007C000810002022-09-27 11:15AM EDT81.004.307.208.000.00--1666.99%
ROST221007C000820002022-09-30 10:03AM EDT82.003.306.107.000.00-2960.16%
ROST221007C000830002022-09-30 10:32AM EDT83.003.005.506.100.00-234458.59%
ROST221007C000840002022-09-27 3:10PM EDT84.002.654.505.000.00-194246.29%
ROST221007C000850002022-10-03 12:12PM EDT85.002.303.704.200.00-2347.75%
ROST221007C000860002022-10-04 10:11AM EDT86.003.603.103.30+1.35+60.00%212343.07%
ROST221007C000870002022-10-04 9:45AM EDT87.002.602.302.45+1.25+92.59%11538.72%
ROST221007C000880002022-10-04 11:27AM EDT88.002.251.701.95+1.40+164.71%636642.24%
ROST221007C000890002022-10-03 2:31PM EDT89.000.751.151.400.00-127741.26%
ROST221007C000900002022-10-03 2:30PM EDT90.001.150.701.05+0.68+144.68%15343.02%
ROST221007C000910002022-10-03 2:07PM EDT91.000.250.450.700.00-53742.19%
ROST221007C000920002022-09-20 2:06PM EDT92.001.150.250.450.00-517741.70%
ROST221007C000930002022-10-03 1:35PM EDT93.000.070.150.400.00-34746.78%
ROST221007C000940002022-10-03 2:31PM EDT94.000.050.050.200.00-14443.36%
ROST221007C000950002022-10-04 12:45PM EDT95.000.110.050.15-0.09-45.00%32845.61%
ROST221007C000960002022-09-26 1:13PM EDT96.000.150.000.300.00-3650.78%
ROST221007C000970002022-09-21 2:43PM EDT97.000.630.001.000.00--176.66%
ROST221007C000980002022-09-27 9:32AM EDT98.000.340.000.550.00-10969.92%
ROST221007C001000002022-09-21 10:01AM EDT100.000.300.000.050.00-4751.95%
ROST221007C001020002022-09-20 2:47PM EDT102.000.150.000.550.00-3890.04%
ROST221007C001100002022-09-12 3:05PM EDT110.000.180.000.550.00--3125.39%
ROST221007C001150002022-09-12 3:04PM EDT115.000.050.000.550.00--1145.12%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221007P000500002022-10-04 12:38PM EDT50.000.010.000.05-0.04-80.00%10225214.06%
ROST221007P000550002022-10-03 1:20PM EDT55.000.010.000.150.00-323746207.81%
ROST221007P000600002022-09-30 3:02PM EDT60.000.050.000.100.00-161,025164.84%
ROST221007P000650002022-08-26 12:26PM EDT65.000.210.000.600.00-320180.86%
ROST221007P000700002022-09-29 1:47PM EDT70.000.110.000.250.00-519122.27%
ROST221007P000750002022-09-26 10:31AM EDT75.000.350.000.300.00--1294.73%
ROST221007P000760002022-09-23 3:56PM EDT76.000.520.000.650.00-11105.08%
ROST221007P000770002022-09-30 3:16PM EDT77.000.300.000.400.00-20020587.70%
ROST221007P000780002022-09-27 2:39PM EDT78.000.810.000.500.00--9185.55%
ROST221007P000790002022-10-04 9:37AM EDT79.000.050.000.45-0.18-78.26%51,57876.95%
ROST221007P000800002022-09-30 3:28PM EDT80.000.630.050.150.00-510658.98%
ROST221007P000810002022-09-29 11:07AM EDT81.001.230.100.200.00-15258.01%
ROST221007P000820002022-10-03 1:02PM EDT82.000.550.150.300.00-1357.23%
ROST221007P000830002022-10-04 12:26PM EDT83.000.250.200.40-0.34-57.63%1068854.98%
ROST221007P000840002022-10-04 9:42AM EDT84.000.400.300.35-0.75-65.22%110350.29%
ROST221007P000850002022-10-03 10:47AM EDT85.000.970.400.650.00-117654.59%
ROST221007P000860002022-10-04 11:27AM EDT86.000.550.600.80-1.05-65.62%4351050.83%
ROST221007P000870002022-09-30 9:56AM EDT87.004.200.851.000.00-61647.12%
ROST221007P000880002022-10-04 11:08AM EDT88.001.051.151.50-1.60-60.38%7149.90%
ROST221007P000890002022-10-04 10:30AM EDT89.001.651.652.00-2.55-60.71%41750.20%
ROST221007P000900002022-10-03 9:44AM EDT90.005.172.202.500.00-1422348.05%
ROST221007P000920002022-09-23 11:42AM EDT92.008.103.504.100.00-1154.79%
ROST221007P000930002022-09-13 12:12PM EDT93.003.704.504.900.00-2155.71%
ROST221007P000970002022-09-12 9:55AM EDT97.003.908.309.000.00--170.61%