New Zealand markets close in 6 hours 2 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.24-0.41 (-0.31%)
At close: 04:00PM EST
131.90 -0.34 (-0.26%)
After hours: 04:36PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231208C001300002023-12-05 3:56PM EST2023-12-082.402.452.65-0.60-20.00%110122.22%
ROST231215C001300002023-12-04 3:01PM EST2023-12-153.383.003.200.00-11,74920.61%
ROST231222C001300002023-12-04 10:46AM EST2023-12-224.203.503.700.00-14120.80%
ROST231229C001300002023-12-04 1:55PM EST2023-12-294.243.804.000.00-11219.97%
ROST240105C001300002023-11-27 3:13PM EST2024-01-053.604.104.400.00--1020.36%
ROST240119C001300002023-12-05 10:15AM EST2024-01-194.875.005.20-0.41-7.77%1158221.44%
ROST240216C001300002023-12-04 12:18PM EST2024-02-166.656.306.500.00-1149722.53%
ROST240315C001300002023-12-05 2:47PM EST2024-03-158.358.108.50-0.60-6.70%359126.51%
ROST240517C001300002023-11-28 3:44PM EST2024-05-179.529.8011.500.00-810829.44%
ROST250117C001300002023-12-04 2:20PM EST2025-01-1718.4318.1018.800.00-216931.99%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST231208P001300002023-12-05 3:53PM EST2023-12-080.290.150.30+0.04+16.00%2433419.48%
ROST231215P001300002023-12-04 3:54PM EST2023-12-150.830.650.75+0.19+29.69%1085617.97%
ROST231222P001300002023-11-30 3:51PM EST2023-12-222.050.951.050.00-11316.97%
ROST231229P001300002023-12-04 12:31PM EST2023-12-291.151.151.250.00-21716.00%
ROST240112P001300002023-11-30 1:09PM EST2024-01-122.951.651.800.00--116.25%
ROST240119P001300002023-12-05 2:00PM EST2024-01-192.001.901.95+0.05+2.56%7771915.81%
ROST240216P001300002023-12-05 2:44PM EST2024-02-162.752.702.80+0.20+7.84%3133416.21%
ROST240315P001300002023-12-04 9:31AM EST2024-03-154.504.304.50+0.30+7.14%1043520.08%
ROST240517P001300002023-12-01 2:18PM EST2024-05-176.205.307.000.00-6121822.98%
ROST250117P001300002023-11-30 11:09AM EST2025-01-1711.2010.2010.500.00-618320.95%
ROST260116P001300002023-12-04 9:43AM EST2026-01-1613.7213.9014.500.00--1120.57%