Singapore markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.98+0.31 (+0.26%)
At close: 04:00PM EST
116.83 -1.15 (-0.97%)
Pre-market: 04:32AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221202C000810002022-10-21 9:33AM EST81.006.6026.1027.600.00-110.00%
ROST221202C000820002022-10-21 9:21AM EST82.006.5024.7026.700.00-880.00%
ROST221202C000830002022-10-21 9:31AM EST83.005.6024.0025.200.00-880.00%
ROST221202C000840002022-10-21 9:41AM EST84.005.0023.1024.200.00-13120.00%
ROST221202C000850002022-10-21 9:17AM EST85.005.0022.0023.800.00-650.00%
ROST221202C000860002022-11-30 2:04PM EST86.0031.550.000.000.00-100.00%
ROST221202C000870002022-10-13 2:59PM EST87.005.3010.5011.700.00--10.00%
ROST221202C000880002022-11-18 9:50AM EST88.0023.000.000.000.00-600.00%
ROST221202C000890002022-10-25 9:13AM EST89.006.2026.5027.500.00--130.00%
ROST221202C000900002022-11-25 10:50AM EST90.0025.670.000.000.00-3500.00%
ROST221202C000910002022-10-25 9:20AM EST91.005.3024.3025.500.00-380.00%
ROST221202C000920002022-11-28 12:01PM EST92.0024.310.000.000.00-100.00%
ROST221202C000930002022-11-17 3:09PM EST93.006.600.000.000.00-200.00%
ROST221202C000950002022-11-30 2:48PM EST95.0022.400.000.000.00-100.00%
ROST221202C000960002022-11-18 2:29PM EST96.0012.200.000.000.00-1000.00%
ROST221202C000970002022-12-01 1:47PM EST97.0020.890.000.000.00-500.00%
ROST221202C000980002022-12-01 11:45AM EST98.0019.790.000.000.00-20400.00%
ROST221202C000990002022-11-18 9:33AM EST99.0015.600.000.000.00-500.00%
ROST221202C001000002022-11-29 11:23AM EST100.0015.400.000.000.00-600.00%
ROST221202C001010002022-11-29 10:29AM EST101.0015.020.000.000.00-500.00%
ROST221202C001020002022-11-29 12:59PM EST102.0014.900.000.000.00-500.00%
ROST221202C001030002022-12-01 12:23PM EST103.0014.860.000.000.00-300.00%
ROST221202C001040002022-11-29 12:59PM EST104.0012.880.000.000.00-500.00%
ROST221202C001050002022-12-01 10:49AM EST105.0012.340.000.000.00-100.00%
ROST221202C001060002022-11-28 11:46AM EST106.0010.500.000.000.00-100.00%
ROST221202C001070002022-12-01 10:29AM EST107.009.940.000.000.00-100.00%
ROST221202C001080002022-12-01 12:48PM EST108.0010.050.000.000.00-100.00%
ROST221202C001090002022-12-01 10:49AM EST109.008.360.000.000.00-100.00%
ROST221202C001100002022-12-01 2:51PM EST110.007.950.000.000.00-100.00%
ROST221202C001110002022-11-25 12:52PM EST111.005.310.000.000.00-500.00%
ROST221202C001120002022-12-01 2:52PM EST112.006.110.000.000.00-300.00%
ROST221202C001130002022-12-01 3:48PM EST113.005.000.000.000.00-3100.00%
ROST221202C001140002022-12-01 2:51PM EST114.004.040.000.000.00-100.00%
ROST221202C001150002022-12-01 2:51PM EST115.003.160.000.000.00-4100.00%
ROST221202C001160002022-12-01 2:02PM EST116.002.170.000.000.00-1200.00%
ROST221202C001170002022-12-01 2:59PM EST117.001.650.000.000.00-1800.00%
ROST221202C001180002022-12-01 3:47PM EST118.000.880.000.000.00-8600.20%
ROST221202C001190002022-12-01 12:25PM EST119.000.550.000.000.00-1906.25%
ROST221202C001200002022-12-01 2:27PM EST120.000.200.000.000.00-3106.25%
ROST221202C001210002022-12-01 3:36PM EST121.000.120.000.000.00-15012.50%
ROST221202C001220002022-12-01 3:36PM EST122.000.050.000.000.00-15012.50%
ROST221202C001230002022-11-23 10:55AM EST123.000.300.000.000.00--025.00%
ROST221202C001250002022-11-28 10:07AM EST125.000.170.000.000.00-1025.00%
ROST221202C001300002022-12-01 11:59AM EST130.000.030.000.000.00-14050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ROST221202P000500002022-11-28 9:42AM EST50.000.010.000.000.00-55050.00%
ROST221202P000550002022-11-28 9:53AM EST55.000.010.000.000.00-5050.00%
ROST221202P000600002022-11-17 12:12PM EST60.000.070.000.000.00-13050.00%
ROST221202P000650002022-11-17 12:36PM EST65.000.250.000.000.00-4050.00%
ROST221202P000690002022-11-18 10:09AM EST69.000.050.000.000.00-30050.00%
ROST221202P000700002022-11-28 3:55PM EST70.000.010.000.000.00-166050.00%
ROST221202P000740002022-10-21 9:15AM EST74.001.900.004.800.00-33782.81%
ROST221202P000750002022-11-18 10:00AM EST75.000.050.000.000.00-1050.00%
ROST221202P000780002022-11-22 2:14PM EST78.000.020.000.000.00-710100.00%
ROST221202P000790002022-11-18 9:36AM EST79.000.050.000.000.00-1050.00%
ROST221202P000800002022-11-18 1:47PM EST80.000.060.000.000.00-37050.00%
ROST221202P000820002022-11-17 11:11AM EST82.001.000.000.000.00--050.00%
ROST221202P000830002022-11-14 2:02PM EST83.000.950.000.000.00-2050.00%
ROST221202P000840002022-11-17 2:21PM EST84.000.850.000.000.00--050.00%
ROST221202P000850002022-11-17 3:25PM EST85.001.100.000.000.00--050.00%
ROST221202P000870002022-11-18 11:51AM EST87.000.200.000.000.00-3050.00%
ROST221202P000880002022-11-17 3:55PM EST88.001.600.000.000.00--050.00%
ROST221202P000890002022-11-23 3:32PM EST89.000.050.000.000.00-5050.00%
ROST221202P000900002022-11-29 2:31PM EST90.000.040.000.000.00-1050.00%
ROST221202P000910002022-11-01 9:30AM EST91.003.500.000.000.00--950.00%
ROST221202P000920002022-11-03 9:00AM EST92.004.900.000.000.00--050.00%
ROST221202P000930002022-11-18 9:32AM EST93.002.240.000.000.00-5050.00%
ROST221202P000940002022-11-29 2:31PM EST94.000.040.000.000.00-1050.00%
ROST221202P000950002022-11-23 10:18AM EST95.000.050.000.000.00-50050.00%
ROST221202P000960002022-11-18 10:24AM EST96.000.400.000.000.00-2050.00%
ROST221202P000970002022-11-22 1:58PM EST97.000.050.000.000.00-2050.00%
ROST221202P000980002022-11-21 3:44PM EST98.000.110.000.000.00-11050.00%
ROST221202P000990002022-11-21 3:44PM EST99.000.190.000.000.00-39050.00%
ROST221202P001000002022-11-30 9:30AM EST100.000.050.000.000.00-2050.00%
ROST221202P001010002022-11-21 3:59PM EST101.000.250.000.000.00--050.00%
ROST221202P001020002022-11-22 9:49AM EST102.000.120.000.000.00-1050.00%
ROST221202P001030002022-11-28 1:40PM EST103.000.030.000.000.00-1050.00%
ROST221202P001040002022-11-25 9:30AM EST104.000.300.000.000.00-1050.00%
ROST221202P001050002022-12-01 10:45AM EST105.000.050.000.000.00-10050.00%
ROST221202P001060002022-11-29 2:03PM EST106.000.090.000.000.00-12050.00%
ROST221202P001070002022-11-29 10:33AM EST107.000.100.000.000.00-1050.00%
ROST221202P001080002022-12-01 9:48AM EST108.000.050.000.000.00-2050.00%
ROST221202P001090002022-11-28 9:48AM EST109.000.200.000.000.00-6025.00%
ROST221202P001100002022-11-30 2:22PM EST110.000.070.000.000.00-42025.00%
ROST221202P001110002022-12-01 2:40PM EST111.000.040.000.000.00-1025.00%
ROST221202P001120002022-11-30 3:32PM EST112.000.100.000.000.00-7025.00%
ROST221202P001130002022-12-01 3:38PM EST113.000.100.000.000.00-1025.00%
ROST221202P001140002022-12-01 3:28PM EST114.000.100.000.000.00-4012.50%
ROST221202P001150002022-12-01 3:58PM EST115.000.150.000.000.00-10012.50%
ROST221202P001160002022-12-01 11:50AM EST116.000.470.000.000.00-1706.25%
ROST221202P001170002022-12-01 3:50PM EST117.000.500.000.000.00-6106.25%
ROST221202P001180002022-12-01 3:28PM EST118.000.960.000.000.00-4000.00%
ROST221202P001200002022-11-29 10:13AM EST120.004.800.000.000.00-100.00%
ROST221202P001220002022-11-28 9:57AM EST122.006.000.000.000.00-1500.00%