Canada Markets open in 7 hrs 9 mins

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.31+1.08 (+1.28%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220819C000600002022-07-05 10:05AM EDT60.0011.9023.6025.200.00--2290.00%
ROST220819C000650002022-07-18 1:55PM EDT65.0016.2018.6020.300.00--2270.00%
ROST220819C000700002022-07-25 9:35AM EDT70.0013.0013.8015.500.00--55768.95%
ROST220819C000735002022-07-26 10:22AM EDT73.506.2010.6012.200.00--365.04%
ROST220819C000740002022-07-19 11:04AM EDT74.008.5410.1011.600.00--2058.20%
ROST220819C000750002022-08-03 3:29PM EDT75.0010.1010.1010.70+3.20+46.38%563458.30%
ROST220819C000770002022-08-03 2:56PM EDT77.008.208.209.30+3.10+60.78%57151.07%
ROST220819C000780002022-07-28 12:03PM EDT78.004.976.808.200.00--5059.28%
ROST220819C000790002022-08-01 9:30AM EDT79.004.705.907.400.00--158.74%
ROST220819C000800002022-08-03 11:30AM EDT80.006.086.206.60+2.88+90.00%362,20453.03%
ROST220819C000810002022-08-03 12:01PM EDT81.004.304.705.90+1.67+63.50%728357.47%
ROST220819C000820002022-08-02 12:42PM EDT82.002.204.205.200.00-213856.69%
ROST220819C000830002022-07-29 3:55PM EDT83.002.993.504.60+0.44+17.25%17656.93%
ROST220819C000840002022-08-03 1:38PM EDT84.003.402.953.90+2.00+142.86%16754.64%
ROST220819C000850002022-08-03 2:19PM EDT85.003.003.003.40+1.68+127.27%172,29951.61%
ROST220819C000860002022-08-02 3:53PM EDT86.001.002.352.800.00-111152.83%
ROST220819C000870002022-08-03 2:49PM EDT87.002.001.852.40+0.75+60.00%72353.22%
ROST220819C000900002022-08-01 2:20PM EDT90.000.800.751.350.00-12,13952.00%
ROST220819C000950002022-08-02 3:30PM EDT95.000.240.200.400.00-266349.85%
ROST220819C001000002022-08-03 2:56PM EDT100.000.070.050.15-0.14-66.67%838753.32%
ROST220819C001050002022-08-02 12:07PM EDT105.000.170.000.750.00-179379.39%
ROST220819C001100002022-08-03 2:34PM EDT110.000.10-1.90-0.40-80.00%1-142.87%
ROST220819C001150002022-08-01 3:00PM EDT115.000.400.000.750.00--48104.59%
ROST220819C001200002022-07-13 9:30AM EDT120.000.150.000.150.00--13589.06%
ROST220819C001250002022-07-26 10:41AM EDT125.000.050.000.750.00--37126.56%
ROST220819C001300002022-07-26 9:39AM EDT130.000.050.000.750.00--22136.52%
ROST220819C001350002022-07-26 9:39AM EDT135.000.050.000.750.00--2145.90%
ROST220819C001400002022-07-26 9:39AM EDT140.000.050.000.750.00--7154.88%
ROST220819C001450002022-07-26 9:41AM EDT145.000.050.000.050.00--17114.06%
ROST220819C001500002022-07-26 10:39AM EDT150.000.050.000.750.00--10171.68%
ROST220819C001550002022-07-26 3:37PM EDT155.000.050.000.050.00--50126.56%
ROST220819C001600002022-08-01 12:23PM EDT160.000.050.000.150.00--1149.22%
ROST220819C001700002022-07-26 10:01AM EDT170.000.050.000.150.00--726161.33%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220819P000400002022-08-03 12:38PM EDT40.000.050.000.100.00-414709182.03%
ROST220819P000450002022-08-03 12:39PM EDT45.000.050.000.100.00-21226155.47%
ROST220819P000500002022-07-14 10:11AM EDT50.000.170.000.750.00--19181.25%
ROST220819P000550002022-07-27 3:03PM EDT55.000.250.050.550.00--211146.68%
ROST220819P000600002022-08-02 1:57PM EDT60.000.150.000.20-0.01-6.25%21,067100.39%
ROST220819P000650002022-08-02 11:28AM EDT65.000.300.100.300.00-148390.63%
ROST220819P000700002022-08-03 12:17PM EDT70.000.350.200.40-0.30-46.15%352,69376.07%
ROST220819P000710002022-07-28 10:13AM EDT71.000.840.250.450.00--274.32%
ROST220819P000720002022-07-29 2:10PM EDT72.000.820.350.550.00--174.51%
ROST220819P000725002022-08-02 10:56AM EDT72.501.040.250.550.00-101070.02%
ROST220819P000730002022-08-02 9:49AM EDT73.000.900.400.600.00-387571.92%
ROST220819P000735002022-08-02 12:45PM EDT73.501.150.350.650.00-52069.58%
ROST220819P000740002022-07-29 1:25PM EDT74.000.850.400.70-0.40-32.00%16269.09%
ROST220819P000750002022-08-01 9:52AM EDT75.000.850.600.85-0.45-34.62%3582570.12%
ROST220819P000760002022-08-01 11:34AM EDT76.001.000.701.00-0.20-16.67%14368.75%
ROST220819P000770002022-08-03 2:11PM EDT77.001.000.901.15-0.87-46.52%23468.21%
ROST220819P000780002022-08-01 3:29PM EDT78.001.200.851.40-0.57-32.20%11,47465.19%
ROST220819P000790002022-07-29 11:58AM EDT79.002.701.151.700.00--3166.31%
ROST220819P000800002022-08-03 2:30PM EDT80.001.731.501.70-1.61-48.20%3121,76363.97%
ROST220819P000810002022-08-02 10:13AM EDT81.003.681.702.200.00-512164.55%
ROST220819P000820002022-08-03 12:11PM EDT82.002.602.052.55-1.60-38.10%22464.31%
ROST220819P000830002022-08-02 10:11AM EDT83.003.202.402.95-1.86-36.76%382563.82%
ROST220819P000840002022-08-03 1:18PM EDT84.003.432.753.30-0.27-7.30%12162.16%
ROST220819P000850002022-08-03 11:52AM EDT85.004.433.203.90-0.42-8.66%374462.82%
ROST220819P000900002022-08-02 1:47PM EDT90.007.806.107.50-3.10-28.44%13,34766.41%
ROST220819P000950002022-07-27 10:05AM EDT95.0017.2010.3011.800.00-131975.39%
ROST220819P001000002022-08-02 12:35PM EDT100.0020.4415.0016.700.00-514589.94%
ROST220819P001050002022-07-22 1:47PM EDT105.0022.1520.0021.900.00--106109.81%
ROST220819P001150002022-07-20 9:30AM EDT115.0033.0029.7031.900.00--0134.96%
ROST220819P001200002021-12-27 12:09PM EDT120.0015.4716.2017.200.00--10.00%