Singapore markets open in 2 hours 8 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.52-0.81 (-0.61%)
At close: 04:00PM EDT
131.52 0.00 (0.00%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524C001200002024-05-15 1:40PM EDT120.0012.2012.0014.20-1.70-12.23%3194.34%
ROST240524C001270002024-05-16 9:33AM EDT127.008.636.406.900.00--166.11%
ROST240524C001280002024-05-10 10:04AM EDT128.008.305.707.700.00-11478.15%
ROST240524C001290002024-04-30 3:17PM EDT129.004.705.205.400.00--1164.33%
ROST240524C001300002024-05-13 11:57AM EDT130.004.904.504.80-1.80-26.87%12262.94%
ROST240524C001310002024-05-20 12:50PM EDT131.004.084.004.20-1.42-25.82%141662.57%
ROST240524C001320002024-05-20 3:53PM EDT132.003.703.503.70-0.50-11.90%692562.35%
ROST240524C001330002024-05-20 3:38PM EDT133.003.233.003.20-0.47-12.70%5810261.45%
ROST240524C001340002024-05-20 3:42PM EDT134.002.802.552.80-0.40-12.50%376861.08%
ROST240524C001350002024-05-20 3:02PM EDT135.002.502.202.45-0.30-10.71%4146861.33%
ROST240524C001360002024-05-20 3:51PM EDT136.002.151.752.05-0.25-10.42%721659.57%
ROST240524C001370002024-05-20 1:41PM EDT137.001.701.501.85-0.50-22.73%2038660.69%
ROST240524C001380002024-05-20 1:17PM EDT138.001.501.251.55-0.37-19.79%24660.28%
ROST240524C001390002024-05-20 10:03AM EDT139.001.401.101.30-0.15-9.68%182560.74%
ROST240524C001400002024-05-20 1:14PM EDT140.001.031.001.10-0.38-26.95%2326561.77%
ROST240524C001410002024-05-20 11:52AM EDT141.000.900.101.00-0.23-20.35%17152.83%
ROST240524C001420002024-05-17 1:14PM EDT142.001.050.650.850.00-120062.26%
ROST240524C001430002024-05-20 1:14PM EDT143.000.630.250.65-0.67-51.54%1252656.74%
ROST240524C001440002024-05-20 2:07PM EDT144.000.500.450.60-0.39-43.82%13662.65%
ROST240524C001450002024-05-20 3:04PM EDT145.000.420.400.50-0.28-40.00%1814163.33%
ROST240524C001460002024-05-17 3:40PM EDT146.000.510.300.450.00-522663.57%
ROST240524C001470002024-05-20 11:19AM EDT147.000.350.250.35-0.07-16.67%2263.28%
ROST240524C001480002024-05-16 10:19AM EDT148.000.700.200.300.00--963.67%
ROST240524C001490002024-05-20 10:30AM EDT149.000.260.150.25-0.29-52.73%3363.48%
ROST240524C001500002024-05-20 11:22AM EDT150.000.190.100.30-0.16-45.71%334066.21%
ROST240524C001525002024-05-16 9:44AM EDT152.500.300.050.300.00-86170.90%
ROST240524C001550002024-05-15 10:44AM EDT155.000.170.050.300.00-5577.15%
ROST240524C001575002024-05-10 10:12AM EDT157.500.150.050.100.00--172.66%
ROST240524C001750002024-05-15 10:01AM EDT175.000.050.000.100.00--32101.95%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240524P000960002024-05-17 10:20AM EDT96.000.050.000.100.00-13115.23%
ROST240524P000970002024-05-17 10:20AM EDT97.000.050.000.050.00-13103.13%
ROST240524P001010002024-05-20 1:00PM EDT101.000.050.000.150.00-3010103.91%
ROST240524P001020002024-05-20 11:51AM EDT102.000.050.000.100.00-29631695.31%
ROST240524P001040002024-05-17 3:17PM EDT104.000.060.000.100.00-3388.67%
ROST240524P001100002024-05-17 2:50PM EDT110.000.100.050.200.00-1280.27%
ROST240524P001120002024-05-17 2:30PM EDT112.000.160.100.350.00-3481.84%
ROST240524P001150002024-05-20 12:13PM EDT115.000.250.200.30-0.05-16.67%201972.27%
ROST240524P001180002024-05-20 3:54PM EDT118.000.400.250.50+0.05+14.29%166867.19%
ROST240524P001190002024-05-17 3:29PM EDT119.000.450.450.600.00-51369.04%
ROST240524P001200002024-05-20 12:16PM EDT120.000.600.400.650.00-32664.80%
ROST240524P001210002024-05-20 11:34AM EDT121.000.700.650.90+0.09+14.75%58668.36%
ROST240524P001220002024-05-20 12:59PM EDT122.000.850.700.90+0.08+10.39%524264.40%
ROST240524P001230002024-05-20 3:59PM EDT123.001.000.851.20+0.35+53.85%3111765.43%
ROST240524P001240002024-05-20 3:33PM EDT124.001.131.051.40+0.08+7.62%166065.09%
ROST240524P001250002024-05-20 3:43PM EDT125.001.421.251.65+0.22+18.33%1523564.60%
ROST240524P001260002024-05-20 2:12PM EDT126.001.701.551.90+0.23+15.65%23564.50%
ROST240524P001270002024-05-20 3:48PM EDT127.001.901.752.05+0.55+40.74%1314861.87%
ROST240524P001280002024-05-20 3:57PM EDT128.002.222.102.35+0.77+53.10%72961.47%
ROST240524P001290002024-05-20 2:41PM EDT129.002.602.402.80+0.51+24.40%78061.28%
ROST240524P001300002024-05-20 11:18AM EDT130.003.002.903.10+0.25+9.09%257560.79%
ROST240524P001310002024-05-20 2:58PM EDT131.003.503.403.50+0.50+16.67%5023360.45%
ROST240524P001320002024-05-20 11:44AM EDT132.003.903.804.00+0.30+8.33%314759.42%
ROST240524P001330002024-05-20 2:58PM EDT133.004.504.304.60+0.40+9.76%534259.33%
ROST240524P001340002024-05-20 3:51PM EDT134.004.904.905.20+0.20+4.26%1325159.35%
ROST240524P001350002024-05-20 3:17PM EDT135.005.505.505.90+0.50+10.00%1224359.52%
ROST240524P001360002024-05-16 3:20PM EDT136.006.106.206.40+1.70+38.64%13958.11%
ROST240524P001370002024-04-29 3:54PM EDT137.007.706.907.300.00--1359.67%
ROST240524P001380002024-05-16 2:17PM EDT138.005.707.707.900.00-26958.67%
ROST240524P001390002024-04-24 1:45PM EDT139.008.258.408.700.00--1557.91%
ROST240524P001410002024-05-15 9:36AM EDT141.008.7010.1010.500.00-31860.25%
ROST240524P001420002024-04-15 10:53AM EDT142.008.409.409.700.00-100.00%
ROST240524P001460002024-04-04 9:30AM EDT146.006.1013.5016.500.00-1069.14%