Australia markets open in 6 hours 38 minutes

Kohl's Corporation (KSS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.66+1.01 (+4.89%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS201023C000150002020-10-01 12:18PM EDT15.004.305.956.350.00-120.00%
KSS201023C000155002020-10-05 1:24PM EDT15.504.805.555.850.00--30.00%
KSS201023C000160002020-10-19 3:25PM EDT16.003.474.955.350.00-130.00%
KSS201023C000165002020-10-09 12:52PM EDT16.505.154.704.850.00-140.00%
KSS201023C000170002020-10-20 1:06PM EDT17.003.904.204.400.00-180.00%
KSS201023C000175002020-10-20 2:50PM EDT17.503.203.603.850.00-204100.00%
KSS201023C000180002020-10-21 11:40AM EDT18.003.233.203.40-0.02-0.62%4260.00%
KSS201023C000185002020-10-20 12:10PM EDT18.502.422.532.880.00-151910.00%
KSS201023C000190002020-10-21 11:59AM EDT19.002.222.072.41+0.31+16.23%261910.00%
KSS201023C000195002020-10-21 10:47AM EDT19.501.361.621.92-0.32-19.05%414260.00%
KSS201023C000200002020-10-21 11:55AM EDT20.001.351.251.45+0.48+55.17%376080.00%
KSS201023C000205002020-10-21 12:01PM EDT20.500.950.871.02+0.36+61.02%8848940.00%
KSS201023C000210002020-10-21 12:05PM EDT21.000.640.650.65+0.26+68.42%1,5601,0410.00%
KSS201023C000215002020-10-21 12:06PM EDT21.500.390.380.43+0.14+56.00%8411,98744.14%
KSS201023C000220002020-10-21 11:56AM EDT22.000.250.220.28+0.10+66.67%1,96312,79850.20%
KSS201023C000225002020-10-21 11:38AM EDT22.500.110.130.17-0.01-8.33%795856.45%
KSS201023C000230002020-10-21 11:54AM EDT23.000.100.060.10-0.02-16.67%5670459.38%
KSS201023C000235002020-10-20 12:41PM EDT23.500.040.020.090.00-945366.41%
KSS201023C000240002020-10-20 3:49PM EDT24.000.040.020.070.00-3042475.00%
KSS201023C000245002020-10-21 11:37AM EDT24.500.040.020.050.00-45,28982.03%
KSS201023C000250002020-10-20 11:27AM EDT25.000.010.000.020.00-121675.00%
KSS201023C000255002020-10-08 1:53PM EDT25.500.030.000.010.00-11475.00%
KSS201023C000260002020-10-13 11:10AM EDT26.000.050.000.020.00-7611492.19%
KSS201023C000265002020-10-09 11:50AM EDT26.500.110.000.230.00-1526155.47%
KSS201023C000270002020-10-13 11:09AM EDT27.000.060.004.30+0.04+200.00%145495.12%
KSS201023C000280002020-10-20 1:04PM EDT28.000.010.000.230.00-510185.94%
KSS201023C000290002020-10-20 3:59PM EDT29.000.010.000.020.00-22137.50%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS201023P000140002020-09-29 1:46PM EDT14.000.140.000.010.00--18187.50%
KSS201023P000150002020-10-19 11:33AM EDT15.000.030.000.230.00-15420263.28%
KSS201023P000155002020-10-07 9:59AM EDT15.500.040.000.030.00-152168.75%
KSS201023P000160002020-10-02 2:09PM EDT16.000.180.000.120.00-569196.09%
KSS201023P000165002020-10-16 3:10PM EDT16.500.020.010.050.00-325157.81%
KSS201023P000170002020-10-19 2:54PM EDT17.000.010.000.24-0.03-75.00%5712190.63%
KSS201023P000175002020-10-19 2:50PM EDT17.500.030.010.050.00-3791128.13%
KSS201023P000180002020-10-20 1:42PM EDT18.000.060.000.11+0.02+50.00%3400128.13%
KSS201023P000185002020-10-21 11:59AM EDT18.500.020.020.03-0.02-50.00%211,16296.88%
KSS201023P000190002020-10-21 12:06PM EDT19.000.020.030.06-0.04-66.67%581,18393.75%
KSS201023P000195002020-10-21 11:49AM EDT19.500.060.020.08-0.06-50.00%1666780.47%
KSS201023P000200002020-10-21 11:56AM EDT20.000.120.100.11-0.09-42.86%6011,58480.47%
KSS201023P000205002020-10-21 11:56AM EDT20.500.220.180.22-0.18-45.00%11450080.47%
KSS201023P000210002020-10-21 11:47AM EDT21.000.420.340.41-0.25-37.31%184,29584.77%
KSS201023P000215002020-10-21 12:06PM EDT21.500.590.570.60-0.45-43.27%3847184.77%
KSS201023P000220002020-10-20 12:13PM EDT22.001.200.891.110.00-11159103.91%
KSS201023P000225002020-10-21 9:32AM EDT22.502.021.311.61+0.24+13.48%1105123.24%
KSS201023P000230002020-10-16 2:59PM EDT23.002.821.683.000.00-1035196.09%
KSS201023P000235002020-09-18 1:55PM EDT23.501.863.253.500.00-3152287.70%
KSS201023P000240002020-10-13 9:36AM EDT24.003.152.662.780.00-524146.48%
KSS201023P000245002020-10-13 12:20PM EDT24.504.213.153.40+0.28+7.12%100171.48%