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

Ross Stores (NASDAQ:ROST) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/17/2020	$140.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$135.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$130.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
7/17/2020	$125.00	$0.000	Call	0	0	0	43 (+0)		0.0	0
7/17/2020	$120.00	$0.025	Call	0	0	0	36 (+0)	1.73328 (+0.311726)	0.00642	0
7/17/2020	$115.00	$0.000	Call	0	0	0	59 (+0)		0.0	0
7/17/2020	$110.00	$0.000	Call	0	0	0	234 (+0)		0.0	0
7/17/2020	$106.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$105.00	$0.025	Call	0	0	0	508 (-93)	1.22311 (+0.364051)	0.00871	0
7/17/2020	$104.00	$0.000	Call	0	0	0	3 (+0)		0.0	0

7/17/2020	$103.00	$0.000	Call	0	0	0	8 (+7)		0.0	0
7/17/2020	$102.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$101.00	$0.000	Call	0	0	0	158 (+0)		0.0	0
7/17/2020	$100.00	$0.025	Call	1	0	0	372 (-1)	1.0295 (+0.34257)	0.010134	1
7/17/2020	$99.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$99.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$98.50	$0.000	Call	0	0	0	33 (+0)		0.0	0
7/17/2020	$98.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
7/17/2020	$97.50	$0.000	Call	1	0	1	8 (+0)	0.921484 (-0.006397)	0.0	1
7/17/2020	$97.00	$0.000	Call	0	0	0	6 (+0)		0.0	0
7/17/2020	$96.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$96.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$95.50	$0.000	Call	0	0	0	3 (+0)		0.0	0
7/17/2020	$95.00	$0.150	Call	1	0	0	232 (+1)	1.08865 (+0.327104)	0.047431	1
7/17/2020	$94.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
7/17/2020	$94.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
7/17/2020	$93.50	$0.000	Call	0	0	0	2 (+1)		0.0	0
7/17/2020	$93.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
7/17/2020	$92.50	$0.000	Call	0	0	0	1 (+0)		0.0	0
7/17/2020	$92.00	$0.000	Call	0	0	0	14 (+3)		0.0	0
7/17/2020	$91.50	$0.000	Call	0	0	0	17 (+1)		0.0	0
7/17/2020	$91.00	$0.000	Call	0	0	0	46 (+1)		0.0	0
7/17/2020	$90.00	$0.525	Call	14	0	3	206 (+4)	1.10609 (+0.595492)	0.13497	5
7/17/2020	$89.00	$0.000	Call	0	0	0	8 (+2)		0.0	0
7/17/2020	$88.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
7/17/2020	$88.00	$0.000	Call	0	0	0	79 (+62)		0.0	0
7/17/2020	$87.50	$0.300	Call	5	0	5	22 (+10)	0.774571 (+0.236469)	0.113004	4
7/17/2020	$87.00	$0.125	Call	0	0	0	30 (+0)	0.592503 (+0.041522)	0.067445	0
7/17/2020	$86.50	$0.000	Call	0	0	0	3 (+2)		0.0	0
7/17/2020	$86.00	$0.000	Call	0	0	0	12 (+1)		0.0	0
7/17/2020	$85.00	$0.525	Call	1,162	10	5	206 (+0)	0.710027 (+0.128049)	0.190363	23
7/17/2020	$84.00	$0.000	Call	15	2	13	13 (+0)	0.513955 (-0.050007)	0.0	3
7/17/2020	$83.50	$0.600	Call	0	0	0	0 (+0)	0.606427 (+0.038576)	0.23803	0
7/17/2020	$83.00	$0.725	Call	2	0	2	2 (+0)	0.608905 (+0.04289)	0.274009	2
7/17/2020	$82.50	$0.875	Call	34	3	31	0 (+0)	0.613971 (-0.123269)	0.313212	4
7/17/2020	$82.00	$0.975	Call	1,135	1	2	2 (+0)	0.593003 (+0.033511)	0.34722	19
7/17/2020	$81.00	$1.300	Call	23	11	12	0 (+0)	0.577286 (+0.005129)	0.432296	5
7/17/2020	$80.00	$1.700	Call	20	14	0	26 (+0)	0.55706 (-0.330661)	0.526863	8
7/17/2020	$79.00	$1.850	Call	12	3	8	0 (+0)	0.407572 (-0.21856)	0.661474	6
7/17/2020	$75.00	$5.100	Call	0	0	0	0 (+0)	0.0	1.0	0
7/17/2020	$70.00	$10.200	Call	0	0	0	2 (+0)	0.70692	0.984174	0
7/17/2020	$65.00	$15.450	Call	0	0	0	0 (+0)	1.53729	0.942348	0
7/17/2020	$60.00	$20.300	Call	2	0	2	0 (+0)	1.71307	0.974035	1
7/17/2020	$55.00	$25.300	Call	0	0	0	0 (+0)	2.14731	0.978973	0
7/17/2020	$50.00	$30.300	Call	0	0	0	0 (+0)	2.61525	0.982564	0
7/17/2020	$45.00	$35.300	Call	0	0	0	0 (+0)	3.13581	0.985128	0
7/17/2020	$140.00	$59.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$135.00	$54.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$130.00	$49.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$125.00	$44.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$120.00	$39.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$115.00	$34.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$110.00	$29.650	Put	0	0	0	1 (+0)	0.0		0
7/17/2020	$106.00	$25.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$105.00	$24.650	Put	0	0	0	6 (+0)	0.0		0
7/17/2020	$104.00	$23.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$103.00	$22.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$102.00	$21.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$101.00	$20.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$100.00	$19.850	Put	0	0	0	707 (+0)	1.01719 (+0.083816)	-0.991455	0
7/17/2020	$99.50	$19.200	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$99.00	$18.650	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$98.50	$18.300	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$98.00	$17.850	Put	0	0	0	0 (+0)	0.935938 (+0.213384)	-0.990813	0
7/17/2020	$97.50	$17.350	Put	0	0	0	0 (+0)	0.913184 (+0.094198)	-0.990771	0
7/17/2020	$97.00	$16.850	Put	0	0	0	0 (+0)	0.885938 (+0.038637)	-0.991011	0
7/17/2020	$96.50	$16.350	Put	0	0	0	0 (+0)	0.875 (+0.103762)	-0.99017	0
7/17/2020	$96.00	$15.800	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$95.50	$15.400	Put	0	0	0	0 (+0)	0.981641 (+0.256207)	-0.973897	0
7/17/2020	$95.00	$14.350	Put	1	0	0	135 (+0)	0.0		1
7/17/2020	$94.50	$14.550	Put	0	0	0	0 (+0)	1.14942 (+0.57719)	-0.937875	0
7/17/2020	$94.00	$13.850	Put	0	0	0	0 (+0)	0.760148 (+0.106855)	-0.98965	0
7/17/2020	$93.50	$13.400	Put	0	0	0	0 (+0)	0.8875 (+0.224721)	-0.971155	0
7/17/2020	$93.00	$13.000	Put	0	0	0	0 (+0)	1.00391 (+0.30843)	-0.94448	0
7/17/2020	$92.50	$12.450	Put	0	0	0	0 (+0)	0.913184 (+0.278019)	-0.955566	0
7/17/2020	$92.00	$12.000	Put	0	0	0	0 (+0)	0.947559 (+0.370961)	-0.941613	0
7/17/2020	$91.50	$11.450	Put	0	0	0	45 (+0)	0.856778 (+0.279076)	-0.952941	0
7/17/2020	$91.00	$11.150	Put	1	1	0	20 (+0)	1.02813 (+0.375639)	-0.906573	1
7/17/2020	$90.00	$10.350	Put	0	0	0	241 (-1)	1.10721 (+0.679808)	-0.86712	0
7/17/2020	$89.00	$9.050	Put	0	0	0	1 (-1)	0.817578 (+0.297554)	-0.917527	0
7/17/2020	$88.50	$8.400	Put	0	0	0	20 (+0)	0.617733 (-0.01017)	-0.960804	0
7/17/2020	$88.00	$8.100	Put	0	0	0	5 (+0)	0.784766 (+0.273571)	-0.899206	0
7/17/2020	$87.50	$7.450	Put	0	0	0	10 (+0)	0.620491 (+0.074612)	-0.938319	0
7/17/2020	$87.00	$7.700	Put	40	40	0	56 (+0)	1.05 (+0.509293)	-0.79145	6
7/17/2020	$86.50	$6.650	Put	2	0	0	2 (+2)	0.717255 (+0.128414)	-0.873863	1
7/17/2020	$86.00	$5.050	Put	6	0	4	32 (+1)	0.0		3
7/17/2020	$85.00	$5.100	Put	38	13	12	271 (-1)	0.571589 (-0.010837)	-0.868022	11
7/17/2020	$84.00	$4.350	Put	1	0	0	300 (+0)	0.615804 (+0.064706)	-0.790859	1
7/17/2020	$83.50	$2.775	Put	0	0	0	0 (+0)	0.0		0
7/17/2020	$83.00	$3.350	Put	1	0	0	35 (+0)	0.526401 (-0.05751)	-0.762438	1
7/17/2020	$82.50	$3.225	Put	34	22	12	10 (+4)	0.617366 (+0.01392)	-0.685297	6
7/17/2020	$82.00	$2.700	Put	15	6	9	43 (+0)	0.552183 (+0.014757)	-0.665014	6
7/17/2020	$81.00	$1.975	Put	19	13	6	42 (+1)	0.51937 (-0.102099)	-0.577247	9
7/17/2020	$80.00	$1.425	Put	540	153	345	514 (+11)	0.521589 (-0.092669)	-0.472798	70
7/17/2020	$79.00	$0.950	Put	1,467	200	257	1 (+1)	0.508268 (-0.183668)	-0.365055	71
7/17/2020	$75.00	$0.200	Put	8	1	4	383 (+5)	0.578494 (-0.36142)	-0.096869	4
7/17/2020	$70.00	$0.400	Put	0	0	0	170 (+0)	1.18398 (+0.144924)	-0.093431	0
7/17/2020	$65.00	$0.000	Put	0	0	0	72 (+0)		0.0	0
7/17/2020	$60.00	$0.025	Put	0	0	0	12 (+0)	1.36348	-0.007352	0
7/17/2020	$55.00	$0.025	Put	0	0	0	6 (+0)	1.72812 (-0.212785)	-0.005926	0
7/17/2020	$50.00	$0.025	Put	0	0	0	33 (+0)	2.12188 (-0.067565)	-0.004791	0
7/17/2020	$45.00	$0.025	Put	0	0	0	0 (+0)	2.56291 (+0.156655)	-0.00402	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/15/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:ROSTRoss Stores Options Chain and Prices

Adding

Adding

Adding Ross Stores, Inc.

Options Chain

Ross Stores (NASDAQ:ROST) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources