Canada markets open in 7 hours 45 minutes

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
85.88 +0.57 (+0.67%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220812C000700002022-07-07 2:27PM EDT70.008.0012.3015.600.00--1125.20%
ROST220812C000730002022-07-11 10:51AM EDT73.004.500.000.000.00--00.00%
ROST220812C000760002022-07-15 3:40PM EDT76.004.200.000.000.00-100.00%
ROST220812C000770002022-07-29 3:55PM EDT77.005.000.000.000.00-3700.00%
ROST220812C000790002022-08-05 9:49AM EDT79.005.000.000.000.00-100.00%
ROST220812C000800002022-08-05 10:40AM EDT80.004.620.000.000.00-200.00%
ROST220812C000810002022-08-03 3:35PM EDT81.004.500.000.000.00-2600.00%
ROST220812C000820002022-07-29 2:52PM EDT82.001.470.000.000.00-100.00%
ROST220812C000830002022-08-08 12:02PM EDT83.003.840.000.000.00-300.00%
ROST220812C000840002022-08-08 11:25AM EDT84.003.200.000.000.00-100.00%
ROST220812C000850002022-08-05 3:53PM EDT85.001.050.000.000.00-600.00%
ROST220812C000860002022-08-08 3:57PM EDT86.001.100.000.000.00-1103.13%
ROST220812C000870002022-08-08 11:15AM EDT87.001.460.000.000.00-206.25%
ROST220812C000880002022-08-08 11:12AM EDT88.000.850.000.000.00-306.25%
ROST220812C000890002022-08-08 1:38PM EDT89.000.200.000.000.00-3012.50%
ROST220812C000900002022-08-08 11:16AM EDT90.000.320.000.000.00-2012.50%
ROST220812C000910002022-07-21 3:28PM EDT91.000.400.000.000.00-1012.50%
ROST220812C000920002022-08-08 10:18AM EDT92.000.050.000.55+0.05-1058.01%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220812P000550002022-07-26 3:32PM EDT55.000.050.000.000.00--050.00%
ROST220812P000600002022-07-26 10:07AM EDT60.000.050.000.000.00-15050.00%
ROST220812P000650002022-08-08 10:05AM EDT65.000.050.000.000.00-5050.00%
ROST220812P000660002022-08-08 10:06AM EDT66.000.050.000.40+0.05-250143.36%
ROST220812P000670002022-08-08 9:59AM EDT67.000.050.000.000.00-1050.00%
ROST220812P000680002022-08-02 12:38PM EDT68.000.100.000.000.00-1050.00%
ROST220812P000690002022-07-12 3:35PM EDT69.001.500.000.000.00--050.00%
ROST220812P000700002022-07-26 2:04PM EDT70.000.550.000.000.00-2050.00%
ROST220812P000710002022-08-02 2:05PM EDT71.000.240.000.000.00-1050.00%
ROST220812P000720002022-08-03 2:04PM EDT72.000.160.000.000.00-2050.00%
ROST220812P000730002022-07-27 12:26PM EDT73.000.820.000.000.00--025.00%
ROST220812P000740002022-07-29 2:42PM EDT74.000.420.000.000.00-1025.00%
ROST220812P000750002022-08-08 10:57AM EDT75.000.100.000.000.00-3025.00%
ROST220812P000760002022-08-03 9:36AM EDT76.000.730.000.000.00-5025.00%
ROST220812P000770002022-08-05 2:34PM EDT77.000.150.000.000.00-150025.00%
ROST220812P000780002022-08-01 12:08PM EDT78.000.600.000.000.00-1025.00%
ROST220812P000790002022-08-08 1:21PM EDT79.000.190.000.000.00-10012.50%
ROST220812P000800002022-08-08 2:55PM EDT80.000.200.000.000.00-6012.50%
ROST220812P000810002022-08-05 1:50PM EDT81.000.670.000.000.00-4012.50%
ROST220812P000820002022-08-08 3:55PM EDT82.000.350.000.000.00-4012.50%
ROST220812P000830002022-08-08 10:30AM EDT83.000.300.000.000.00-106.25%
ROST220812P000840002022-08-08 3:26PM EDT84.000.800.000.000.00-703.13%
ROST220812P000850002022-08-08 3:19PM EDT85.001.450.000.000.00-201.56%
ROST220812P000860002022-08-08 3:44PM EDT86.001.550.000.000.00-600.00%
ROST220812P000880002022-08-08 10:49AM EDT88.002.282.853.30+2.28-2044.53%
ROST220812P000900002022-07-26 9:56AM EDT90.0011.700.000.000.00--00.00%