NasdaqGS - Nasdaq Real Time Price USD
Ross Stores, Inc. (ROST)
141.47
+0.98
+(0.70%)
At close: May 5 at 4:00:00 PM EDT
141.47
0.00
(0.00%)
After hours: May 5 at 7:35:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250509C00127000 | 5/2/2025 9:36 AM | 127 | 15.00 | 13.30 | 15.90 | 0.10 | 0.67% | 6 | 17 | 58.59% |
| ROST250509C00129000 | 4/25/2025 1:33 PM | 129 | 11.26 | 11.40 | 14.00 | 0.00 | 0.00% | 5 | 5 | 58.01% |
| ROST250509C00130000 | 5/5/2025 11:00 AM | 130 | 12.10 | 10.30 | 12.80 | 3.66 | 43.36% | 6 | 6 | 91.11% |
| ROST250509C00131000 | 4/28/2025 3:05 PM | 131 | 8.94 | 9.10 | 11.80 | 0.00 | 0.00% | 2 | 1 | 85.84% |
| ROST250509C00132000 | 5/2/2025 1:48 PM | 132 | 9.00 | 8.70 | 10.50 | 0.00 | 0.00% | 1 | 1 | 72.85% |
| ROST250509C00134000 | 5/5/2025 12:17 PM | 134 | 8.03 | 6.30 | 8.90 | 1.33 | 19.85% | 1 | 7 | 71.92% |
| ROST250509C00135000 | 4/28/2025 3:35 PM | 135 | 5.60 | 5.90 | 7.70 | 0.00 | 0.00% | 11 | 11 | 61.87% |
| ROST250509C00136000 | 4/23/2025 9:31 AM | 136 | 6.00 | 4.90 | 6.90 | 0.00 | 0.00% | - | 0 | 60.55% |
| ROST250509C00137000 | 4/30/2025 11:06 AM | 137 | 3.06 | 3.00 | 6.00 | 0.00 | 0.00% | - | 3 | 56.64% |
| ROST250509C00138000 | 5/2/2025 3:55 PM | 138 | 3.50 | 3.10 | 5.20 | 0.00 | 0.00% | 4 | 12 | 54.30% |
| ROST250509C00139000 | 5/2/2025 3:52 PM | 139 | 2.90 | 3.10 | 3.50 | 0.00 | 0.00% | 1 | 4 | 34.67% |
| ROST250509C00140000 | 5/5/2025 3:32 PM | 140 | 2.65 | 2.40 | 2.70 | 0.25 | 10.42% | 4 | 15 | 31.89% |
| ROST250509C00141000 | 5/5/2025 2:06 PM | 141 | 2.11 | 1.75 | 2.05 | 0.41 | 24.12% | 3 | 35 | 30.62% |
| ROST250509C00142000 | 5/5/2025 10:55 AM | 142 | 1.57 | 1.20 | 1.50 | 0.32 | 25.60% | 11 | 3 | 29.59% |
| ROST250509C00143000 | 4/25/2025 11:40 AM | 143 | 1.36 | 0.80 | 1.05 | 0.00 | 0.00% | 2 | 1 | 28.74% |
| ROST250509C00144000 | 5/5/2025 9:37 AM | 144 | 0.39 | 0.50 | 0.70 | -0.23 | -37.10% | 1 | 2 | 27.98% |
| ROST250509C00145000 | 5/2/2025 9:56 AM | 145 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 15 | 27.54% |
| ROST250509C00146000 | 5/5/2025 11:33 AM | 146 | 0.28 | 0.15 | 0.30 | 0.01 | 3.70% | 1 | 1,608 | 27.88% |
| ROST250509C00147000 | 5/5/2025 11:33 AM | 147 | 0.18 | 0.10 | 0.20 | 0.03 | 20.00% | 1 | 686 | 28.42% |
| ROST250509C00148000 | 5/5/2025 10:24 AM | 148 | 0.25 | 0.05 | 0.15 | 0.10 | 66.67% | 1 | 3 | 29.83% |
| ROST250509C00150000 | 4/11/2025 1:54 PM | 150 | 1.80 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 56.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST250509P00115000 | 4/7/2025 12:44 PM | 115 | 2.26 | 0.00 | 0.25 | 0.00 | 0.00% | - | 24 | 100.78% |
| ROST250509P00120000 | 4/14/2025 1:04 PM | 120 | 0.49 | 0.00 | 0.05 | 0.00 | 0.00% | - | 40 | 65.63% |
| ROST250509P00121000 | 5/5/2025 2:49 PM | 121 | 0.17 | 0.00 | 0.30 | -3.13 | -94.85% | 1 | 93 | 81.84% |
| ROST250509P00122000 | 5/5/2025 2:49 PM | 122 | 0.33 | 0.00 | 0.30 | -4.01 | -92.40% | 1 | 31 | 78.13% |
| ROST250509P00124000 | 4/24/2025 12:26 PM | 124 | 0.03 | 0.00 | 0.10 | -0.24 | -88.89% | 1 | 1 | 59.38% |
| ROST250509P00125000 | 5/5/2025 3:16 PM | 125 | 0.01 | 0.00 | 0.30 | -0.09 | -90.00% | 2 | 113 | 67.38% |
| ROST250509P00126000 | 4/29/2025 10:34 AM | 126 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 4 | 53.13% |
| ROST250509P00127000 | 4/8/2025 12:41 PM | 127 | 4.60 | 0.00 | 0.75 | 0.00 | 0.00% | - | 92 | 73.44% |
| ROST250509P00128000 | 5/1/2025 10:32 AM | 128 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 69.34% |
| ROST250509P00130000 | 4/9/2025 12:50 PM | 130 | 6.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 49.41% |
| ROST250509P00131000 | 5/1/2025 1:08 PM | 131 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 48.73% |
| ROST250509P00134000 | 4/21/2025 9:35 AM | 134 | 1.85 | 0.05 | 0.20 | 0.00 | 0.00% | - | 11 | 37.21% |
| ROST250509P00135000 | 4/29/2025 10:34 AM | 135 | 0.85 | 0.15 | 0.25 | 0.00 | 0.00% | 7 | 12 | 35.35% |
| ROST250509P00136000 | 5/2/2025 11:15 AM | 136 | 0.47 | 0.20 | 0.40 | 0.00 | 0.00% | 2 | 3 | 36.04% |
| ROST250509P00137000 | 4/28/2025 11:55 AM | 137 | 1.55 | 0.30 | 0.50 | 0.00 | 0.00% | - | 10 | 34.13% |
| ROST250509P00138000 | 5/1/2025 12:19 PM | 138 | 1.85 | 0.40 | 0.65 | 0.00 | 0.00% | - | 3 | 32.62% |
| ROST250509P00139000 | 5/2/2025 1:48 PM | 139 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 1 | 46 | 30.18% |
| ROST250509P00140000 | 5/2/2025 2:42 PM | 140 | 1.65 | 0.85 | 1.10 | 0.28 | 20.44% | 15 | 15 | 29.54% |
| ROST250509P00141000 | 5/2/2025 3:18 PM | 141 | 1.85 | 1.15 | 1.45 | 0.00 | 0.00% | 17 | 25 | 28.39% |
| ROST250509P00142000 | 4/30/2025 2:07 PM | 142 | 1.60 | 1.65 | 1.90 | -2.60 | -61.90% | 2 | 46 | 27.39% |
| ROST250509P00143000 | 5/5/2025 11:47 AM | 143 | 2.35 | 2.25 | 2.45 | -0.60 | -20.34% | 10 | 10 | 26.39% |
| ROST250509P00144000 | 5/5/2025 11:21 AM | 144 | 2.80 | 2.90 | 3.20 | -2.30 | -45.10% | 1 | 5 | 27.39% |
Related Tickers
BURL Burlington Stores, Inc.
237.04
+0.44%
TJX The TJX Companies, Inc.
128.94
-0.21%
GAP The Gap, Inc.
22.87
-0.52%
URBN Urban Outfitters, Inc.
53.70
-1.49%
BOOT Boot Barn Holdings, Inc.
112.31
-1.04%
LULU lululemon athletica inc.
278.55
+0.43%
GES Guess?, Inc.
10.95
-3.61%
ANF Abercrombie & Fitch Co.
69.44
-1.91%
VSCO Victoria's Secret & Co.
19.26
-1.68%
SCVL Shoe Carnival, Inc.
17.73
-2.37%