U.S. Markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.44+2.47 (+2.84%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST200814C000835002020-07-28 10:25AM EDT83.504.503.707.500.00-2086.38%
ROST200814C000845002020-07-30 3:46PM EDT84.505.672.907.200.00--196.39%
ROST200814C000855002020-07-29 9:54AM EDT85.503.902.105.200.00-1462.60%
ROST200814C000875002020-08-07 12:46PM EDT87.502.461.354.90+0.86+53.75%2485.18%
ROST200814C000880002020-08-07 12:50PM EDT88.002.181.103.10+0.58+36.25%2750.88%
ROST200814C000885002020-08-07 12:35PM EDT88.501.951.452.85-0.35-15.22%14751.66%
ROST200814C000890002020-08-07 2:52PM EDT89.001.900.102.30+0.37+24.18%4445.41%
ROST200814C000895002020-08-07 1:00PM EDT89.501.201.252.25-1.35-52.94%1549.81%
ROST200814C000905002020-08-06 2:05PM EDT90.500.650.752.300.00-212360.82%
ROST200814C000910002020-08-07 3:42PM EDT91.001.030.651.40-0.22-17.60%1745.26%
ROST200814C000915002020-07-13 12:26PM EDT91.502.950.451.450.00--26550.51%
ROST200814C000920002020-08-06 10:43AM EDT92.000.700.401.150.00-34634947.36%
ROST200814C000925002020-08-07 1:42PM EDT92.500.550.251.25-0.05-8.33%27653.47%
ROST200814C000940002020-08-03 11:08AM EDT94.000.550.000.950.00-1155.96%
ROST200814C000960002020-08-05 1:52PM EDT96.000.300.001.200.00-262757.03%
ROST200814C001000002020-07-28 3:07PM EDT100.000.150.100.450.00-212762.11%
ROST200814C001050002020-07-20 12:55PM EDT105.000.370.001.150.00-4497.66%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ROST200814P000600002020-07-28 9:55AM EDT60.000.200.004.500.00--4304.30%
ROST200814P000650002020-07-16 2:21PM EDT65.000.450.004.800.00--123265.14%
ROST200814P000750002020-07-30 1:19PM EDT75.000.250.000.150.00-104571.09%
ROST200814P000770002020-07-16 12:26PM EDT77.002.150.003.000.00--32133.84%
ROST200814P000775002020-07-20 12:06AM EDT77.502.100.004.200.00--2149.61%
ROST200814P000780002020-07-29 1:12PM EDT78.000.460.050.600.00-3577.83%
ROST200814P000790002020-08-07 1:22PM EDT79.000.200.001.50-1.30-86.67%2892.19%
ROST200814P000800002020-08-03 11:08AM EDT80.000.440.000.250.00-31753.32%
ROST200814P000810002020-08-03 3:36PM EDT81.000.450.004.000.00-1126118.56%
ROST200814P000820002020-08-04 3:57PM EDT82.000.700.000.450.00-4450.20%
ROST200814P000830002020-08-06 11:56AM EDT83.000.450.150.500.00-1056.93%
ROST200814P000835002020-07-31 12:03PM EDT83.500.950.001.000.00-1653.81%
ROST200814P000840002020-08-05 10:33AM EDT84.000.630.300.650.00-11055.86%
ROST200814P000845002020-08-05 12:23PM EDT84.500.800.000.750.00-14155.66%
ROST200814P000850002020-08-05 11:33AM EDT85.000.900.200.85-0.14-13.46%11055.13%
ROST200814P000855002020-07-15 2:52PM EDT85.505.700.000.950.00-131354.30%
ROST200814P000860002020-08-07 3:06PM EDT86.000.700.200.80-0.50-41.67%31046.44%
ROST200814P000865002020-07-31 3:57PM EDT86.501.300.004.000.00-1172.51%
ROST200814P000885002020-08-07 10:02AM EDT88.502.630.601.70+0.57+27.67%10046.97%
ROST200814P000895002020-07-31 3:48PM EDT89.502.600.752.600.00-2056.15%
ROST200814P000900002020-08-07 3:32PM EDT90.002.550.352.60-3.86-60.22%20150.34%
ROST200814P000915002020-07-14 1:52PM EDT91.5011.902.005.500.00--156.01%