Canada Markets open in 6 hrs 40 mins

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.06+2.94 (+3.30%)
At close: 04:00PM EDT
92.20 +0.14 (+0.15%)
After hours: 07:17PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220520C000900002021-11-19 10:50AM EDT90.0027.8019.6023.200.00-11485.30%
ROST220520C000950002021-11-19 1:57PM EDT95.0020.8016.2019.400.00-15445.46%
ROST220520C001000002022-01-03 2:31PM EDT100.0016.5512.7014.300.00-20413386.62%
ROST220520C001050002021-12-21 12:59PM EDT105.0010.8010.4011.200.00-18361.13%
ROST220520C001100002022-01-05 1:04PM EDT110.009.707.808.20-0.70-6.73%2303327.78%
ROST220520C001150002022-01-05 3:09PM EDT115.006.805.205.90-0.95-12.26%1078295.61%
ROST220520C001200002022-01-05 3:32PM EDT120.004.003.504.20-1.60-28.57%9185274.41%
ROST220520C001250002022-01-04 12:23PM EDT125.003.802.152.950.00-1108255.86%
ROST220520C001300002022-01-05 12:23PM EDT130.002.431.452.50-0.12-4.71%3354254.49%
ROST220520C001350002022-01-05 1:18PM EDT135.001.720.851.95-0.48-21.82%362247.75%
ROST220520C001400002021-12-16 12:06PM EDT140.001.400.552.400.00-340267.48%
ROST220520C001450002021-12-17 10:30AM EDT145.001.000.350.650.00-2525223.34%
ROST220520C001500002021-12-29 10:30AM EDT150.000.700.001.150.00-252242.38%
ROST220520C001550002021-11-19 10:33AM EDT155.001.000.201.100.00-77260.74%
ROST220520C001750002021-11-30 1:32PM EDT175.000.350.000.450.00-326257.42%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220520P000550002021-12-30 11:43AM EDT55.000.300.000.000.00--150.00%
ROST220520P000600002021-12-15 10:36AM EDT60.000.550.000.000.00-101350.00%
ROST220520P000650002021-11-10 7:58AM EDT65.001.140.200.950.00-88202.54%
ROST220520P000750002021-12-29 10:30AM EDT75.000.850.701.300.00-13156.35%
ROST220520P000800002021-12-29 11:00AM EDT80.001.100.951.350.00-145125.88%
ROST220520P000850002021-11-16 4:22PM EDT85.001.651.902.550.00-243120.61%
ROST220520P000900002022-01-03 3:47PM EDT90.001.651.952.300.00-2335671.68%
ROST220520P000950002021-12-29 1:53PM EDT95.002.552.653.000.00-13918.07%
ROST220520P001000002021-12-30 11:18AM EDT100.003.404.104.400.00-32830.00%
ROST220520P001050002022-01-05 11:41AM EDT105.005.015.707.00+0.26+5.47%5170.00%
ROST220520P001100002022-01-05 4:59PM EDT110.008.208.008.40+1.40+20.59%1295790.00%
ROST220520P001150002022-01-04 3:17PM EDT115.009.0510.7011.200.00-1250.00%
ROST220520P001200002022-01-05 4:43PM EDT120.0013.4013.7014.70+1.00+8.06%20340.00%
ROST220520P001250002021-12-15 4:59PM EDT125.0019.6516.3019.300.00-100.00%
ROST220520P001300002021-12-01 4:55PM EDT130.0027.2818.0019.200.00--20.00%
ROST220520P001350002021-12-13 1:47PM EDT135.0027.5026.2027.200.00-50350.00%