U.S. Markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.08+2.11 (+1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220121C000300002020-10-06 9:30AM EDT30.0065.300.000.000.00-150.00%
ROST220121C000350002020-07-01 10:16AM EDT35.0054.7053.5057.100.00-1170.00%
ROST220121C000400002020-09-16 11:14AM EDT40.0057.4852.2062.200.00-1950.00%
ROST220121C000450002020-08-20 3:37PM EDT45.0045.9048.0050.400.00-120.00%
ROST220121C000500002020-10-01 9:55AM EDT50.0047.1037.2039.200.00-240.00%
ROST220121C000550002020-06-22 9:30AM EDT55.0042.5037.2039.500.00-2250.00%
ROST220121C000600002020-09-18 11:24AM EDT60.0038.1037.4040.400.00-2150.00%
ROST220121C000650002020-09-18 11:39AM EDT65.0033.0534.3035.700.00-1190.00%
ROST220121C000700002020-10-28 3:44PM EDT70.0042.000.000.000.00-200.00%
ROST220121C000750002020-08-17 12:17PM EDT75.0027.2027.1031.100.00-15440.00%
ROST220121C000800002020-08-28 11:08AM EDT80.0022.2024.0025.500.00-5320.00%
ROST220121C000850002020-10-16 9:54AM EDT85.0020.950.000.000.00-1000.00%
ROST220121C000900002020-11-10 2:50PM EDT90.0026.500.000.000.00-100.00%
ROST220121C000950002020-11-09 3:06PM EDT95.0023.900.000.000.00-100.00%
ROST220121C001000002020-11-09 2:01PM EDT100.0019.910.000.000.00-600.00%
ROST220121C001050002020-11-09 12:18PM EDT105.0018.310.000.000.00-100.00%
ROST220121C001100002020-11-09 3:10PM EDT110.0015.800.000.000.00-5600.00%
ROST220121C001150002020-11-10 4:10PM EDT115.0013.800.000.000.00-100.00%
ROST220121C001200002020-11-09 2:37PM EDT120.0011.500.000.000.00-2400.00%
ROST220121C001250002020-11-09 12:54PM EDT125.007.700.000.000.00-101.56%
ROST220121C001300002020-09-14 10:01AM EDT130.004.204.505.100.00-212723.69%
ROST220121C001350002020-10-02 3:31PM EDT135.004.801.303.000.00-115021.28%
ROST220121C001400002020-10-28 3:51PM EDT140.002.250.000.000.00-4403.13%
ROST220121C001450002020-11-09 3:19PM EDT145.005.500.000.000.00-106.25%
ROST220121C001500002020-11-09 2:57PM EDT150.004.500.000.000.00-206.25%
ROST220121C001550002020-10-05 2:58PM EDT155.002.400.552.850.00-432132.51%
ROST220121C001600002020-10-27 3:59PM EDT160.003.700.000.000.00-106.25%
ROST220121C001650002020-10-19 11:26AM EDT165.002.700.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST220121P000300002020-11-09 4:44PM EDT30.000.600.000.000.00-1025.00%
ROST220121P000350002020-07-08 2:28PM EDT35.001.950.002.200.00-17798.58%
ROST220121P000400002020-09-29 10:23AM EDT40.001.381.102.450.00-220998.90%
ROST220121P000450002020-09-04 11:50AM EDT45.002.511.203.300.00-62694.87%
ROST220121P000500002020-09-04 11:42AM EDT50.003.162.303.800.00-61293.55%
ROST220121P000550002020-09-16 3:56PM EDT55.003.302.453.400.00-1783.78%
ROST220121P000600002020-11-05 1:03PM EDT60.003.500.000.000.00-36025.00%
ROST220121P000650002020-10-26 1:41PM EDT65.005.100.000.000.00-3012.50%
ROST220121P000700002020-09-30 12:42PM EDT70.006.367.808.400.00-23190.89%
ROST220121P000750002020-10-28 1:59PM EDT75.009.200.000.000.00-10012.50%
ROST220121P000800002020-10-26 1:27PM EDT80.0010.500.000.000.00-2012.50%
ROST220121P000850002020-10-26 1:14PM EDT85.0012.400.000.000.00-1012.50%
ROST220121P000900002020-10-26 1:14PM EDT90.0014.900.000.000.00-106.25%
ROST220121P000950002020-10-26 1:14PM EDT95.0017.300.000.000.00-106.25%
ROST220121P001000002020-10-23 10:57AM EDT100.0018.900.000.000.00-106.25%
ROST220121P001050002020-08-13 2:19PM EDT105.0023.8023.6024.800.00-1690.81%
ROST220121P001100002020-09-02 12:36PM EDT110.0026.5022.0025.800.00-22381.30%
ROST220121P001150002020-07-09 5:01PM EDT115.0015.090.000.000.00-64691.56%
ROST220121P001200002020-10-30 10:20AM EDT120.0038.200.000.000.00-3000.05%
ROST220121P001250002020-07-09 5:01PM EDT125.0043.600.000.000.00-10130.00%
ROST220121P001300002020-09-03 9:31AM EDT130.0041.0037.9041.700.00-21290.70%
ROST220121P001350002020-08-13 2:19PM EDT135.0046.0346.7049.700.00-110104.28%
ROST220121P001400002020-07-09 5:01PM EDT140.0060.500.000.000.00--100.00%
ROST220121P001550002020-07-09 5:01PM EDT155.0041.520.000.000.00--20.00%