Log in

NASDAQ:ROSTRoss Stores Options Chain and Prices

$80.17
-4.65 (-5.48 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$79.65
Now: $80.17
$83.98
50-Day Range
$83.75
MA: $92.40
$102.76
52-Week Range
$56.30
Now: $80.17
$124.16
Volume7.57 million shs
Average Volume3.21 million shs
Market Capitalization$28.53 billion
P/E Ratio31.07
Dividend Yield1.34%
Beta0.8

Options Chain

Ross Stores (NASDAQ:ROST) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$140.00$0.000Call0000
(+0)
0.00
7/17/2020$135.00$0.000Call0000
(+0)
0.00
7/17/2020$130.00$0.000Call0005
(+0)
0.00
7/17/2020$125.00$0.000Call00043
(+0)
0.00
7/17/2020$120.00$0.025Call00036
(+0)
1.73328
(+0.311726)
0.006420
7/17/2020$115.00$0.000Call00059
(+0)
0.00
7/17/2020$110.00$0.000Call000234
(+0)
0.00
7/17/2020$106.00$0.000Call0000
(+0)
0.00
7/17/2020$105.00$0.025Call000508
(-93)
1.22311
(+0.364051)
0.008710
7/17/2020$104.00$0.000Call0003
(+0)
0.00
7/17/2020$103.00$0.000Call0008
(+7)
0.00
7/17/2020$102.00$0.000Call0000
(+0)
0.00
7/17/2020$101.00$0.000Call000158
(+0)
0.00
7/17/2020$100.00$0.025Call100372
(-1)
1.0295
(+0.34257)
0.0101341
7/17/2020$99.50$0.000Call0000
(+0)
0.00
7/17/2020$99.00$0.000Call0000
(+0)
0.00
7/17/2020$98.50$0.000Call00033
(+0)
0.00
7/17/2020$98.00$0.000Call0001
(+0)
0.00
7/17/2020$97.50$0.000Call1018
(+0)
0.921484
(-0.006397)
0.01
7/17/2020$97.00$0.000Call0006
(+0)
0.00
7/17/2020$96.50$0.000Call0000
(+0)
0.00
7/17/2020$96.00$0.000Call0000
(+0)
0.00
7/17/2020$95.50$0.000Call0003
(+0)
0.00
7/17/2020$95.00$0.150Call100232
(+1)
1.08865
(+0.327104)
0.0474311
7/17/2020$94.50$0.000Call0000
(+0)
0.00
7/17/2020$94.00$0.000Call0001
(+0)
0.00
7/17/2020$93.50$0.000Call0002
(+1)
0.00
7/17/2020$93.00$0.000Call0004
(+0)
0.00
7/17/2020$92.50$0.000Call0001
(+0)
0.00
7/17/2020$92.00$0.000Call00014
(+3)
0.00
7/17/2020$91.50$0.000Call00017
(+1)
0.00
7/17/2020$91.00$0.000Call00046
(+1)
0.00
7/17/2020$90.00$0.525Call1403206
(+4)
1.10609
(+0.595492)
0.134975
7/17/2020$89.00$0.000Call0008
(+2)
0.00
7/17/2020$88.50$0.000Call0002
(+0)
0.00
7/17/2020$88.00$0.000Call00079
(+62)
0.00
7/17/2020$87.50$0.300Call50522
(+10)
0.774571
(+0.236469)
0.1130044
7/17/2020$87.00$0.125Call00030
(+0)
0.592503
(+0.041522)
0.0674450
7/17/2020$86.50$0.000Call0003
(+2)
0.00
7/17/2020$86.00$0.000Call00012
(+1)
0.00
7/17/2020$85.00$0.525Call1,162105206
(+0)
0.710027
(+0.128049)
0.19036323
7/17/2020$84.00$0.000Call1521313
(+0)
0.513955
(-0.050007)
0.03
7/17/2020$83.50$0.600Call0000
(+0)
0.606427
(+0.038576)
0.238030
7/17/2020$83.00$0.725Call2022
(+0)
0.608905
(+0.04289)
0.2740092
7/17/2020$82.50$0.875Call343310
(+0)
0.613971
(-0.123269)
0.3132124
7/17/2020$82.00$0.975Call1,135122
(+0)
0.593003
(+0.033511)
0.3472219
7/17/2020$81.00$1.300Call2311120
(+0)
0.577286
(+0.005129)
0.4322965
7/17/2020$80.00$1.700Call2014026
(+0)
0.55706
(-0.330661)
0.5268638
7/17/2020$79.00$1.850Call12380
(+0)
0.407572
(-0.21856)
0.6614746
7/17/2020$75.00$5.100Call0000
(+0)
0.01.00
7/17/2020$70.00$10.200Call0002
(+0)
0.706920.9841740
7/17/2020$65.00$15.450Call0000
(+0)
1.537290.9423480
7/17/2020$60.00$20.300Call2020
(+0)
1.713070.9740351
7/17/2020$55.00$25.300Call0000
(+0)
2.147310.9789730
7/17/2020$50.00$30.300Call0000
(+0)
2.615250.9825640
7/17/2020$45.00$35.300Call0000
(+0)
3.135810.9851280
7/17/2020$140.00$59.650Put0000
(+0)
0.00
7/17/2020$135.00$54.650Put0000
(+0)
0.00
7/17/2020$130.00$49.650Put0000
(+0)
0.00
7/17/2020$125.00$44.650Put0000
(+0)
0.00
7/17/2020$120.00$39.650Put0000
(+0)
0.00
7/17/2020$115.00$34.650Put0000
(+0)
0.00
7/17/2020$110.00$29.650Put0001
(+0)
0.00
7/17/2020$106.00$25.650Put0000
(+0)
0.00
7/17/2020$105.00$24.650Put0006
(+0)
0.00
7/17/2020$104.00$23.650Put0000
(+0)
0.00
7/17/2020$103.00$22.650Put0000
(+0)
0.00
7/17/2020$102.00$21.650Put0000
(+0)
0.00
7/17/2020$101.00$20.650Put0000
(+0)
0.00
7/17/2020$100.00$19.850Put000707
(+0)
1.01719
(+0.083816)
-0.9914550
7/17/2020$99.50$19.200Put0000
(+0)
0.00
7/17/2020$99.00$18.650Put0000
(+0)
0.00
7/17/2020$98.50$18.300Put0000
(+0)
0.00
7/17/2020$98.00$17.850Put0000
(+0)
0.935938
(+0.213384)
-0.9908130
7/17/2020$97.50$17.350Put0000
(+0)
0.913184
(+0.094198)
-0.9907710
7/17/2020$97.00$16.850Put0000
(+0)
0.885938
(+0.038637)
-0.9910110
7/17/2020$96.50$16.350Put0000
(+0)
0.875
(+0.103762)
-0.990170
7/17/2020$96.00$15.800Put0000
(+0)
0.00
7/17/2020$95.50$15.400Put0000
(+0)
0.981641
(+0.256207)
-0.9738970
7/17/2020$95.00$14.350Put100135
(+0)
0.01
7/17/2020$94.50$14.550Put0000
(+0)
1.14942
(+0.57719)
-0.9378750
7/17/2020$94.00$13.850Put0000
(+0)
0.760148
(+0.106855)
-0.989650
7/17/2020$93.50$13.400Put0000
(+0)
0.8875
(+0.224721)
-0.9711550
7/17/2020$93.00$13.000Put0000
(+0)
1.00391
(+0.30843)
-0.944480
7/17/2020$92.50$12.450Put0000
(+0)
0.913184
(+0.278019)
-0.9555660
7/17/2020$92.00$12.000Put0000
(+0)
0.947559
(+0.370961)
-0.9416130
7/17/2020$91.50$11.450Put00045
(+0)
0.856778
(+0.279076)
-0.9529410
7/17/2020$91.00$11.150Put11020
(+0)
1.02813
(+0.375639)
-0.9065731
7/17/2020$90.00$10.350Put000241
(-1)
1.10721
(+0.679808)
-0.867120
7/17/2020$89.00$9.050Put0001
(-1)
0.817578
(+0.297554)
-0.9175270
7/17/2020$88.50$8.400Put00020
(+0)
0.617733
(-0.01017)
-0.9608040
7/17/2020$88.00$8.100Put0005
(+0)
0.784766
(+0.273571)
-0.8992060
7/17/2020$87.50$7.450Put00010
(+0)
0.620491
(+0.074612)
-0.9383190
7/17/2020$87.00$7.700Put4040056
(+0)
1.05
(+0.509293)
-0.791456
7/17/2020$86.50$6.650Put2002
(+2)
0.717255
(+0.128414)
-0.8738631
7/17/2020$86.00$5.050Put60432
(+1)
0.03
7/17/2020$85.00$5.100Put381312271
(-1)
0.571589
(-0.010837)
-0.86802211
7/17/2020$84.00$4.350Put100300
(+0)
0.615804
(+0.064706)
-0.7908591
7/17/2020$83.50$2.775Put0000
(+0)
0.00
7/17/2020$83.00$3.350Put10035
(+0)
0.526401
(-0.05751)
-0.7624381
7/17/2020$82.50$3.225Put34221210
(+4)
0.617366
(+0.01392)
-0.6852976
7/17/2020$82.00$2.700Put156943
(+0)
0.552183
(+0.014757)
-0.6650146
7/17/2020$81.00$1.975Put1913642
(+1)
0.51937
(-0.102099)
-0.5772479
7/17/2020$80.00$1.425Put540153345514
(+11)
0.521589
(-0.092669)
-0.47279870
7/17/2020$79.00$0.950Put1,4672002571
(+1)
0.508268
(-0.183668)
-0.36505571
7/17/2020$75.00$0.200Put814383
(+5)
0.578494
(-0.36142)
-0.0968694
7/17/2020$70.00$0.400Put000170
(+0)
1.18398
(+0.144924)
-0.0934310
7/17/2020$65.00$0.000Put00072
(+0)
0.00
7/17/2020$60.00$0.025Put00012
(+0)
1.36348-0.0073520
7/17/2020$55.00$0.025Put0006
(+0)
1.72812
(-0.212785)
-0.0059260
7/17/2020$50.00$0.025Put00033
(+0)
2.12188
(-0.067565)
-0.0047910
7/17/2020$45.00$0.025Put0000
(+0)
2.56291
(+0.156655)
-0.004020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.