Singapore markets open in 8 hours 28 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.49-0.60 (-0.45%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240426C000900002024-03-14 2:29PM EDT90.0056.6043.9047.800.00-22421.39%
ROST240426C001270002024-04-15 3:12PM EDT127.007.503.607.500.00--289.36%
ROST240426C001280002024-04-15 2:58PM EDT128.006.603.304.900.00--1139.11%
ROST240426C001300002024-04-19 1:40PM EDT130.003.402.552.700.00-1320.90%
ROST240426C001310002024-04-18 3:50PM EDT131.002.301.801.950.00-1121.73%
ROST240426C001320002024-04-22 2:43PM EDT132.002.701.151.300.00-24021.63%
ROST240426C001330002024-04-23 10:24AM EDT133.001.600.650.750.00-111120.46%
ROST240426C001340002024-04-23 3:47PM EDT134.000.800.250.400.00-106420.17%
ROST240426C001350002024-04-24 11:42AM EDT135.000.150.100.20-0.15-50.00%1072120.36%
ROST240426C001360002024-04-23 3:54PM EDT136.000.200.000.100.00-61521.00%
ROST240426C001370002024-04-22 12:37PM EDT137.000.250.000.100.00-310125.29%
ROST240426C001380002024-04-18 1:03PM EDT138.000.200.000.500.00-710746.29%
ROST240426C001390002024-04-15 11:49AM EDT139.000.700.000.500.00--351.47%
ROST240426C001400002024-04-17 9:30AM EDT140.000.150.000.500.00-13956.45%
ROST240426C001410002024-04-23 10:19AM EDT141.000.050.000.500.00-110650.49%
ROST240426C001420002024-04-16 9:40AM EDT142.000.140.000.250.00-82854.69%
ROST240426C001430002024-04-02 9:58AM EDT143.002.800.000.000.00--425.00%
ROST240426C001440002024-04-09 11:40AM EDT144.000.850.000.500.00-45062.70%
ROST240426C001450002024-04-12 2:24PM EDT145.000.150.000.000.00-21325.00%
ROST240426C001460002024-04-10 10:34AM EDT146.000.260.000.000.00-1525.00%
ROST240426C001470002024-04-11 11:23AM EDT147.000.150.000.000.00-1625.00%
ROST240426C001480002024-04-02 2:49PM EDT148.000.990.000.500.00-71378.03%
ROST240426C001490002024-04-08 11:27AM EDT149.000.180.000.500.00-1281.64%
ROST240426C001500002024-03-28 2:34PM EDT150.001.430.000.000.00-101325.00%
ROST240426C001525002024-03-20 2:03PM EDT152.501.450.000.750.00-22102.54%
ROST240426C001550002024-04-01 2:21PM EDT155.000.200.000.000.00-10150.00%
ROST240426C001600002024-03-07 3:02PM EDT160.000.650.000.500.00--1118.56%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240426P001280002024-04-22 10:35AM EDT128.000.060.000.100.00-111326.17%
ROST240426P001300002024-04-22 11:39AM EDT130.000.280.150.300.00-14723.98%
ROST240426P001310002024-04-23 12:06PM EDT131.000.280.350.500.00-35922.85%
ROST240426P001320002024-04-24 12:00PM EDT132.000.720.700.80+0.22+44.00%512621.49%
ROST240426P001330002024-04-23 3:44PM EDT133.000.871.201.300.00-5411021.41%
ROST240426P001340002024-04-23 3:52PM EDT134.001.401.852.050.00-8110523.73%
ROST240426P001350002024-04-23 2:27PM EDT135.001.702.652.900.00-43226.37%
ROST240426P001360002024-04-16 1:15PM EDT136.002.853.504.100.00-43437.89%
ROST240426P001370002024-04-24 9:32AM EDT137.004.384.404.80-0.91-17.20%712134.08%
ROST240426P001380002024-04-15 1:17PM EDT138.003.705.405.900.00-24042.68%
ROST240426P001390002024-04-19 10:51AM EDT139.007.216.407.000.00-7051.27%
ROST240426P001400002024-04-15 1:27PM EDT140.005.637.407.800.00-30048.24%
ROST240426P001410002024-04-09 10:34AM EDT141.002.608.408.900.00-4057.13%
ROST240426P001420002024-04-17 2:40PM EDT142.009.509.4010.200.00-450056.93%
ROST240426P001430002024-04-17 2:03PM EDT143.0010.709.7011.700.00-48055.47%
ROST240426P001450002024-04-17 2:48PM EDT145.0013.3012.4013.300.00-23071.97%
ROST240426P001460002024-04-11 9:57AM EDT146.007.2813.4013.900.00-1062.89%
ROST240426P001470002024-04-04 9:37AM EDT147.004.8814.4014.900.00-2066.41%
ROST240426P001490002024-03-14 9:47AM EDT149.004.1011.3015.100.00-110.00%
ROST240426P001500002024-04-22 9:30AM EDT150.0015.2517.4018.500.00-1097.07%