Singapore markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.29+1.92 (+1.30%)
At close: 04:00PM EDT
149.29 0.00 (0.00%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240628C001310002024-06-03 10:26AM EDT131.0010.5016.6020.100.00-11108.40%
ROST240628C001320002024-06-18 10:00AM EDT132.0017.4616.0019.100.00-4460.45%
ROST240628C001330002024-05-24 3:01PM EDT133.0010.5315.1018.500.00-124167.33%
ROST240628C001340002024-06-07 3:54PM EDT134.0011.0115.2017.600.00-10880.47%
ROST240628C001350002024-06-07 3:54PM EDT135.0010.0313.0016.500.00-101259.08%
ROST240628C001380002024-05-31 9:56AM EDT138.004.1211.2013.900.00-1668.16%
ROST240628C001390002024-06-10 11:53AM EDT139.006.119.0012.500.00-53581.49%
ROST240628C001400002024-06-20 1:12PM EDT140.008.147.909.900.00-22246.29%
ROST240628C001410002024-06-05 11:40AM EDT141.003.906.608.900.00-22842.73%
ROST240628C001420002024-06-07 10:24AM EDT142.003.807.407.900.00-11039.11%
ROST240628C001430002024-06-04 1:12PM EDT143.001.405.108.800.00-1267.48%
ROST240628C001440002024-06-21 9:30AM EDT144.004.454.207.80+0.30+7.23%12962.52%
ROST240628C001450002024-06-20 1:12PM EDT145.003.404.505.000.00-71,07129.59%
ROST240628C001460002024-06-20 3:22PM EDT146.002.503.604.000.00-124325.49%
ROST240628C001470002024-06-21 3:21PM EDT147.002.542.755.00+0.89+53.94%230749.41%
ROST240628C001480002024-06-21 3:25PM EDT148.001.731.952.10+0.53+44.17%149917.87%
ROST240628C001490002024-06-21 3:41PM EDT149.001.251.301.45+0.59+89.39%71,18917.04%
ROST240628C001500002024-06-21 3:58PM EDT150.000.940.851.00+0.49+108.89%811,09617.31%
ROST240628C001525002024-06-18 3:21PM EDT152.500.430.200.400.00-355919.24%
ROST240628C001550002024-06-20 1:12PM EDT155.000.080.050.300.00-21025.24%
ROST240628C001800002024-06-06 10:05AM EDT180.000.050.000.750.00--3088.09%
ROST240628C001850002024-06-06 10:02AM EDT185.000.050.000.750.00--598.05%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST240628P001100002024-06-14 12:55PM EDT110.000.050.001.050.00-14146.48%
ROST240628P001150002024-06-21 11:15AM EDT115.000.050.000.25-0.51-91.07%1399.41%
ROST240628P001200002024-05-24 10:39AM EDT120.000.050.000.30-0.05-50.00%1687.89%
ROST240628P001220002024-05-28 3:58PM EDT122.000.790.000.750.00-1197.36%
ROST240628P001240002024-05-29 10:04AM EDT124.000.200.001.250.00-58102.05%
ROST240628P001250002024-05-29 10:04AM EDT125.000.230.001.000.00-5593.46%
ROST240628P001260002024-06-07 12:17PM EDT126.000.270.000.950.00-1189.11%
ROST240628P001270002024-06-05 10:39AM EDT127.000.150.000.750.00-5981.35%
ROST240628P001280002024-06-18 2:50PM EDT128.000.050.000.950.00-202082.52%
ROST240628P001300002024-06-10 11:29AM EDT130.000.090.001.100.00-5678.76%
ROST240628P001310002024-05-22 10:09AM EDT131.003.990.001.100.00--375.39%
ROST240628P001320002024-06-07 10:17AM EDT132.000.150.000.600.00-5562.31%
ROST240628P001340002024-06-11 2:03PM EDT134.000.160.000.750.00-1559.28%
ROST240628P001350002024-06-17 10:34AM EDT135.000.050.051.000.00-21061.13%
ROST240628P001360002024-05-28 10:29AM EDT136.001.260.000.300.00-1250.10%
ROST240628P001380002024-06-12 10:42AM EDT138.000.220.001.400.00-1755.66%
ROST240628P001390002024-06-12 10:42AM EDT139.000.300.000.600.00-15349.61%
ROST240628P001400002024-06-14 11:27AM EDT140.000.250.001.400.00-1762.74%
ROST240628P001410002024-06-14 11:27AM EDT141.000.350.001.000.00-1451.03%
ROST240628P001420002024-05-24 3:58PM EDT142.003.100.051.000.00-1147.02%
ROST240628P001430002024-06-18 12:29PM EDT143.000.160.050.350.00-18829.44%
ROST240628P001440002024-06-11 12:57PM EDT144.002.000.050.150.00-192720.51%
ROST240628P001450002024-06-20 12:25PM EDT145.000.450.050.200.00-47218.95%
ROST240628P001460002024-06-21 1:24PM EDT146.000.430.150.25+0.03+7.50%36116.85%
ROST240628P001470002024-06-21 3:40PM EDT147.000.400.300.40-0.70-63.64%242216.07%