Singapore markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.31+0.32 (+0.37%)
At close: 04:00PM EDT
87.20 -0.11 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220603C000650002022-05-24 10:02AM EDT65.0011.7521.8022.600.00-229130.27%
ROST220603C000700002022-05-25 10:29AM EDT70.0012.5016.7017.600.00-543102.93%
ROST220603C000750002022-05-26 3:35PM EDT75.0012.3112.0012.700.00-2016352.73%
ROST220603C000790002022-05-27 3:15PM EDT79.007.678.109.00+3.77+96.67%35152.83%
ROST220603C000800002022-05-27 3:05PM EDT80.006.807.107.70-0.75-9.93%14554.69%
ROST220603C000810002022-05-27 9:53AM EDT81.007.816.206.90+1.09+16.22%104956.45%
ROST220603C000820002022-05-26 10:57AM EDT82.005.335.305.80+2.26+73.62%111846.97%
ROST220603C000830002022-05-27 1:28PM EDT83.004.104.505.10+1.55+60.78%39549.76%
ROST220603C000840002022-05-27 10:58AM EDT84.003.903.604.10-0.25-6.02%23442.92%
ROST220603C000850002022-05-27 3:29PM EDT85.002.612.903.50-0.69-20.91%5724545.17%
ROST220603C000860002022-05-27 2:55PM EDT86.001.952.252.65-0.10-4.88%331040.19%
ROST220603C000890002022-05-27 3:42PM EDT89.000.850.701.15-0.15-15.00%401438.53%
ROST220603C000910002022-05-27 1:51PM EDT91.000.350.300.65-0.37-51.39%1939.99%
ROST220603C000920002022-05-27 1:26PM EDT92.000.200.100.45-5.30-96.36%4239.70%
ROST220603C000930002022-05-27 1:11PM EDT93.000.230.050.30-0.14-37.84%1051339.36%
ROST220603C000940002022-05-27 3:43PM EDT94.000.080.050.30-0.34-80.95%63943.95%
ROST220603C000950002022-05-27 2:55PM EDT95.000.130.000.30-0.10-43.48%425748.24%
ROST220603C000960002022-05-27 1:42PM EDT96.000.230.000.35+0.12+109.09%315654.79%
ROST220603C000970002022-05-26 12:47PM EDT97.000.050.000.700.00-3158.98%
ROST220603C000980002022-05-27 12:02PM EDT98.000.050.000.30-0.35-87.50%1751.76%
ROST220603C000990002022-05-20 9:49AM EDT99.000.050.001.100.00-1075.78%
ROST220603C001000002022-05-26 11:04AM EDT100.000.050.000.400.00-15262.31%
ROST220603C001010002022-05-24 1:19PM EDT101.000.280.000.250.00-3459.96%
ROST220603C001020002022-05-24 11:26AM EDT102.000.310.000.50+0.13+72.22%111972.66%
ROST220603C001030002022-05-10 1:42PM EDT103.000.950.000.850.00-3686.04%
ROST220603C001040002022-05-23 9:35AM EDT104.000.530.000.200.00-11166.80%
ROST220603C001050002022-05-16 12:02AM EDT105.000.640.000.150.00--266.60%
ROST220603C001060002022-05-20 1:45PM EDT106.000.240.001.100.00-54103.13%
ROST220603C001080002022-05-20 10:30AM EDT108.000.020.004.700.00-10172.17%
ROST220603C001090002022-05-19 2:39PM EDT109.000.900.000.150.00-32077.73%
ROST220603C001100002022-05-27 9:30AM EDT110.000.030.000.05-0.01-25.00%15169.53%
ROST220603C001110002022-04-29 1:12PM EDT111.001.900.001.300.00-44125.39%
ROST220603C001120002022-05-04 3:35PM EDT112.000.480.001.150.00-23125.00%
ROST220603C001140002022-05-04 3:47PM EDT114.001.200.001.000.00--6127.34%
ROST220603C001150002022-05-19 3:39PM EDT115.000.400.000.050.00-71080.47%
ROST220603C001170002022-05-03 1:31PM EDT117.000.660.001.550.00-22151.17%
ROST220603C001190002022-05-03 1:31PM EDT119.000.500.001.300.00-22150.98%
ROST220603C001200002022-05-20 11:51AM EDT120.000.050.000.050.00-464091.41%
ROST220603C001300002022-05-25 10:18AM EDT130.000.050.000.050.00-211235110.94%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST220603P000600002022-05-26 12:50PM EDT60.000.050.000.050.00-25438110.16%
ROST220603P000650002022-05-26 10:16AM EDT65.000.150.000.100.00-610896.88%
ROST220603P000700002022-05-27 3:27PM EDT70.000.050.000.10-0.05-50.00%4020475.39%
ROST220603P000750002022-05-27 11:45AM EDT75.000.100.050.15-0.10-50.00%1035961.33%
ROST220603P000790002022-05-27 2:19PM EDT79.000.300.050.30-0.05-14.29%42456.06%
ROST220603P000800002022-05-27 3:59PM EDT80.000.250.100.35-0.15-37.50%173553.03%
ROST220603P000810002022-05-27 9:34AM EDT81.000.300.250.40-0.35-53.85%16449.51%
ROST220603P000820002022-05-27 3:46PM EDT82.000.420.200.60-0.18-30.00%22550.59%
ROST220603P000830002022-05-27 3:33PM EDT83.000.600.400.75-0.30-33.33%662148.63%
ROST220603P000840002022-05-27 3:56PM EDT84.000.750.550.75-0.25-25.00%665741.85%
ROST220603P000850002022-05-27 3:46PM EDT85.001.090.651.50-0.21-16.15%557552.25%
ROST220603P000860002022-05-27 3:59PM EDT86.001.251.051.55-0.45-26.47%132044.73%
ROST220603P000870002022-05-27 3:46PM EDT87.001.901.452.05-0.20-9.52%2612945.73%
ROST220603P000880002022-05-27 3:57PM EDT88.002.301.802.35-3.05-57.01%181241.02%
ROST220603P000890002022-05-27 1:42PM EDT89.003.502.502.95+0.30+9.37%402540.92%
ROST220603P000900002022-05-27 3:19PM EDT90.003.983.303.90-0.86-17.77%5317147.17%
ROST220603P000910002022-05-27 12:06PM EDT91.004.424.004.60-3.94-47.13%32146.68%
ROST220603P000920002022-05-25 10:12AM EDT92.0010.704.905.400.00-542747.36%
ROST220603P000930002022-05-26 9:42AM EDT93.009.055.506.200.00-68946.78%
ROST220603P000940002022-05-20 12:46PM EDT94.0023.606.707.500.00-83761.13%
ROST220603P000950002022-05-23 12:55PM EDT95.0016.837.408.400.00-111,49063.18%
ROST220603P000960002022-05-20 9:33AM EDT96.0022.268.609.400.00-21153.03%
ROST220603P000970002022-05-19 3:44PM EDT97.007.079.6010.500.00-20959.38%
ROST220603P000980002022-05-20 9:46AM EDT98.0025.8010.5011.500.00-1561.13%
ROST220603P000990002022-05-19 9:30AM EDT99.009.5511.4012.800.00-12069.82%
ROST220603P001000002022-05-20 9:32AM EDT100.0026.4212.5013.800.00-1776.07%
ROST220603P001010002022-05-16 12:02AM EDT101.0013.2013.6014.500.00--7475.20%
ROST220603P001020002022-05-11 2:33PM EDT102.0014.0014.4015.800.00-1071481.54%
ROST220603P001030002022-05-11 2:33PM EDT103.0014.9015.6016.700.00-312887.70%
ROST220603P001070002022-05-04 3:34PM EDT107.006.7018.8022.000.00--0113.97%
ROST220603P001080002022-05-16 12:02AM EDT108.0019.5019.0023.000.00--096.68%