U.S. Markets closed

Ross Stores, Inc. (ROST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
54.31-0.34 (-0.62%)
At close: 4:00PM EDT
People also watch
TJXDLTRORLYURBNBBBY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST170818C000400002017-06-02 11:56PM EDT40.0024.0023.4024.700.00-30322.85%
ROST170818C000450002017-07-21 10:21AM EDT45.009.359.209.50-1.75-15.77%47746.58%
ROST170818C000475002017-06-23 10:30AM EDT47.508.308.209.30-0.48-5.47%263082.81%
ROST170818C000500002017-07-21 3:58PM EDT50.004.744.604.90-0.21-4.24%64936.57%
ROST170818C000525002017-07-21 3:29PM EDT52.502.702.652.85-0.37-12.05%163331.10%
ROST170818C000550002017-07-21 3:58PM EDT55.001.271.251.40-0.28-18.06%1031,25929.05%
ROST170818C000575002017-07-21 3:05PM EDT57.500.450.400.50-0.25-35.71%672,07326.71%
ROST170818C000600002017-07-21 1:42PM EDT60.000.150.100.15-0.03-16.67%122,45026.17%
ROST170818C000625002017-07-21 2:37PM EDT62.500.050.000.10-0.06-54.55%3312731.15%
ROST170818C000650002017-07-20 12:01PM EDT65.000.040.000.050.00-455533.59%
ROST170818C000675002017-06-28 11:41AM EDT67.500.050.000.100.00-125144.14%
ROST170818C000700002017-06-30 2:30PM EDT70.000.020.000.050.01100.00%335344.73%
ROST170818C000725002017-06-13 11:36AM EDT72.500.070.000.050.00-1020949.81%
ROST170818C000750002017-06-20 9:41AM EDT75.000.100.000.050.00-512150.00%
ROST170818C000800002017-06-16 2:42PM EDT80.000.030.000.05-0.92-96.84%13758.59%
ROST170818C000900002017-06-02 11:56PM EDT90.000.170.000.050.00-101073.44%
ROST170818C000950002017-06-02 11:56PM EDT95.000.080.000.050.00-101079.69%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST170818P000350002017-06-02 11:56PM EDT35.000.030.000.050.00-161568.75%
ROST170818P000375002017-06-02 11:56PM EDT37.500.050.000.050.00-59558.59%
ROST170818P000400002017-06-02 11:56PM EDT40.000.050.000.050.00-5554.69%
ROST170818P000450002017-06-02 11:57PM EDT45.000.050.000.050.00-102035.94%
ROST170818P000475002017-07-20 2:18PM EDT47.500.050.100.200.00-3436.23%
ROST170818P000500002017-07-21 3:05PM EDT50.000.330.300.40-0.02-5.71%141,04231.59%
ROST170818P000525002017-07-21 3:50PM EDT52.500.850.850.950.056.25%821,01429.42%
ROST170818P000550002017-07-21 3:43PM EDT55.001.901.802.050.158.57%865,29728.37%
ROST170818P000575002017-07-20 2:17PM EDT57.503.263.503.800.00-81,98229.10%
ROST170818P000600002017-07-21 11:57AM EDT60.005.805.705.900.305.45%62,90428.61%
ROST170818P000625002017-07-12 3:42PM EDT62.508.377.607.900.00-315250.00%
ROST170818P000650002017-07-10 9:32AM EDT65.008.9710.0010.400.00-7460.00%
ROST170818P000675002017-07-14 9:36AM EDT67.5011.8012.5012.901.8018.00%1250.00%
ROST170818P000700002017-07-11 10:42AM EDT70.0015.0215.0015.400.00-500.00%
ROST170818P000725002017-07-07 11:59AM EDT72.5016.0015.9016.508.66117.98%600.00%