Canada Markets open in 7 hrs 5 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST230120C000500002022-07-26 10:41AM EDT50.0029.3434.9036.400.00-10859.52%
ROST230120C000550002022-07-14 12:12PM EDT55.0023.8530.4031.600.00--1153.22%
ROST230120C000600002022-07-14 3:53PM EDT60.0020.5326.2026.800.00-12346.90%
ROST230120C000700002021-11-22 3:55PM EDT70.0043.7739.8042.000.00-56165.54%
ROST230120C000750002022-07-14 3:53PM EDT75.0014.0514.7015.00+3.94+38.97%228841.64%
ROST230120C000800002022-08-02 11:19AM EDT80.008.5011.4011.800.00-229140.25%
ROST230120C000850002022-08-02 12:08PM EDT85.006.208.709.000.00-199938.82%
ROST230120C000900002022-08-01 10:23AM EDT90.005.106.406.700.00-141237.73%
ROST230120C000950002022-08-01 1:10PM EDT95.003.824.604.900.00-241137.01%
ROST230120C001000002022-07-21 12:06PM EDT100.002.853.203.500.00-499936.38%
ROST230120C001050002022-07-20 10:44AM EDT105.001.792.252.40-0.06-3.24%244735.58%
ROST230120C001100002022-08-03 2:35PM EDT110.001.511.501.65+0.11+7.86%823335.21%
ROST230120C001150002022-01-05 3:49PM EDT115.0012.1010.2012.00-2.00-14.18%68787.32%
ROST230120C001200002022-08-03 12:09PM EDT120.000.650.650.80-0.05-7.14%111935.23%
ROST230120C001250002022-07-05 11:00AM EDT125.000.150.400.500.00-114534.57%
ROST230120C001300002022-07-21 2:18PM EDT130.000.370.000.750.00-111240.50%
ROST230120C001350002021-12-09 2:34PM EDT135.008.503.906.800.00-1075.64%
ROST230120C001400002022-08-02 9:37AM EDT140.000.250.000.750.00-135745.68%
ROST230120C001450002021-11-10 7:58AM EDT145.006.033.506.700.00-1380.55%
ROST230120C001500002021-11-19 3:18PM EDT150.003.651.654.200.00-22669.91%
ROST230120C001550002021-11-10 7:58AM EDT155.003.902.005.100.00-222476.73%
ROST230120C001600002021-11-10 7:58AM EDT160.003.301.505.300.00-12913278.24%
ROST230120C001650002021-11-10 7:58AM EDT165.003.281.003.700.00-11472.90%
ROST230120C001700002021-11-10 7:58AM EDT170.004.420.702.950.00-10010170.57%
ROST230120C001750002021-12-15 11:25AM EDT175.001.350.751.600.00-1265.92%
ROST230120C001800002021-10-25 2:51PM EDT180.001.151.103.600.00-1179.21%
ROST230120C001950002021-11-02 2:08PM EDT195.000.901.253.700.00-2285.91%
ROST230120C002000002022-01-05 2:45PM EDT200.000.700.701.05-0.15-17.65%2270.56%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST230120P000400002022-07-26 1:11PM EDT40.000.450.001.100.00--568.46%
ROST230120P000450002022-07-18 12:41PM EDT45.000.640.151.200.00-51661.72%
ROST230120P000500002022-07-22 3:12PM EDT50.000.850.550.800.00-310553.00%
ROST230120P000550002022-08-03 12:11PM EDT55.001.070.901.10-0.58-35.15%2850.95%
ROST230120P000600002022-08-01 1:44PM EDT60.001.851.451.600.00--1,51348.00%
ROST230120P000650002022-07-26 9:45AM EDT65.003.402.152.300.00--25245.36%
ROST230120P000700002022-07-28 9:30AM EDT70.004.253.103.300.00-184343.25%
ROST230120P000750002022-08-01 1:11PM EDT75.004.804.404.70-0.40-7.69%31,52141.70%
ROST230120P000800002022-07-25 12:34PM EDT80.007.306.106.500.00-590440.31%
ROST230120P000850002022-07-19 9:31AM EDT85.0010.758.408.700.00-63,38638.88%
ROST230120P000900002022-08-03 3:20PM EDT90.0011.1010.9011.30-5.20-31.90%7847537.36%
ROST230120P000950002022-01-03 11:35AM EDT95.006.807.708.700.00-1790.00%
ROST230120P001000002022-07-21 3:45PM EDT100.0019.2817.6018.200.00-251,05536.45%
ROST230120P001050002022-01-05 4:56PM EDT105.0011.7011.1011.90+1.40+13.59%11340.00%
ROST230120P001100002022-07-27 12:59PM EDT110.0031.8526.1026.600.00-431336.99%
ROST230120P001150002022-01-05 10:30AM EDT115.0014.9616.9017.10-0.04-0.27%4630.00%
ROST230120P001200002022-01-03 11:35AM EDT120.0017.9019.2020.700.00-1470.00%
ROST230120P001250002021-11-10 7:58AM EDT125.0020.7521.5025.500.00-110.00%
ROST230120P001300002021-11-10 7:58AM EDT130.0042.2525.3028.600.00---0.00%
ROST230120P001350002021-11-19 3:24PM EDT135.0029.6832.1034.200.00-240.00%
ROST230120P001400002021-11-10 7:58AM EDT140.0041.3032.7037.000.00-220.00%
ROST230120P001450002021-11-10 7:58AM EDT145.0042.5036.6040.200.00--20.00%
ROST230120P001600002021-11-23 10:53AM EDT160.0050.1051.6054.100.00--60.00%