UK markets close in 51 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.11+1.23 (+5.60%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220812C000170002022-07-20 9:59AM EDT17.005.015.706.000.00-110.00%
JWN220812C000195002022-08-08 2:07PM EDT19.504.553.253.400.00-110.00%
JWN220812C000200002022-08-09 10:00AM EDT20.002.852.732.960.00-190.00%
JWN220812C000205002022-08-10 10:09AM EDT20.502.502.272.50-0.26-9.42%250.00%
JWN220812C000210002022-08-09 12:05PM EDT21.001.251.772.030.00-7440.00%
JWN220812C000215002022-08-09 3:46PM EDT21.500.751.291.640.00-7950.78%
JWN220812C000220002022-08-10 10:20AM EDT22.000.950.971.10+0.43+82.69%571330.00%
JWN220812C000225002022-08-10 10:09AM EDT22.500.750.600.73+0.48+177.78%1717640.82%
JWN220812C000230002022-08-10 10:04AM EDT23.000.580.370.43+0.40+222.22%2958344.34%
JWN220812C000235002022-08-10 10:02AM EDT23.500.350.200.26+0.23+191.67%1316950.39%
JWN220812C000240002022-08-10 10:02AM EDT24.000.210.130.14+0.14+200.00%441,42152.15%
JWN220812C000245002022-08-10 9:58AM EDT24.500.110.080.09+0.06+120.00%151,41558.20%
JWN220812C000250002022-08-10 10:15AM EDT25.000.070.050.06+0.03+75.00%473163.28%
JWN220812C000255002022-08-10 9:51AM EDT25.500.060.040.05+0.02+50.00%249071.88%
JWN220812C000260002022-08-10 10:01AM EDT26.000.030.020.03+0.01+50.00%223973.44%
JWN220812C000265002022-08-09 2:57PM EDT26.500.010.010.040.00-129682.81%
JWN220812C000270002022-08-10 10:05AM EDT27.000.010.010.03-0.01-50.00%3218289.06%
JWN220812C000275002022-08-09 10:58AM EDT27.500.010.000.030.00-124992.19%
JWN220812C000280002022-08-08 10:43AM EDT28.000.020.000.020.00-16395.31%
JWN220812C000285002022-08-08 10:52AM EDT28.500.020.000.030.00-66109.38%
JWN220812C000290002022-08-08 10:08AM EDT29.000.020.000.030.00-1024115.63%
JWN220812C000295002022-08-03 3:05PM EDT29.500.050.000.030.00-1919123.44%
JWN220812C000300002022-07-22 11:03AM EDT30.000.100.000.020.00-22125.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220812P000130002022-07-08 11:22AM EDT13.000.120.000.030.00-11275.00%
JWN220812P000140002022-07-27 10:34AM EDT14.000.030.000.030.00-1541243.75%
JWN220812P000150002022-07-12 12:38PM EDT15.000.160.000.030.00-14212.50%
JWN220812P000160002022-07-14 10:34AM EDT16.000.330.000.030.00-269184.38%
JWN220812P000165002022-07-18 1:38PM EDT16.500.180.000.030.00-69168.75%
JWN220812P000170002022-08-04 11:54AM EDT17.000.020.000.030.00-2069156.25%
JWN220812P000175002022-07-29 12:53PM EDT17.500.040.000.000.00-9010050.00%
JWN220812P000180002022-07-27 3:06PM EDT18.000.110.000.030.00-431131.25%
JWN220812P000185002022-07-20 3:48PM EDT18.500.210.000.030.00-22118.75%
JWN220812P000190002022-08-09 3:24PM EDT19.000.020.000.030.00-55237106.25%
JWN220812P000195002022-08-09 10:35AM EDT19.500.040.000.030.00-103593.75%
JWN220812P000200002022-08-09 3:14PM EDT20.000.090.000.030.00-12662281.25%
JWN220812P000205002022-08-10 10:11AM EDT20.500.020.010.03-0.14-87.50%77873.44%
JWN220812P000210002022-08-09 3:31PM EDT21.000.060.030.04-0.21-77.78%619767.97%
JWN220812P000215002022-08-09 3:59PM EDT21.500.050.070.08-0.33-86.84%1111566.41%
JWN220812P000220002022-08-10 10:02AM EDT22.000.120.130.16-0.55-82.09%12691564.45%
JWN220812P000225002022-08-10 10:01AM EDT22.500.280.280.33-0.66-70.21%1920467.97%
JWN220812P000230002022-08-10 10:11AM EDT23.000.490.500.58-0.77-61.11%440371.48%
JWN220812P000235002022-08-10 9:49AM EDT23.500.620.860.94-1.04-62.65%863082.03%
JWN220812P000240002022-08-09 3:02PM EDT24.002.221.231.400.00-8227893.36%
JWN220812P000245002022-08-10 10:09AM EDT24.501.631.641.83-0.44-21.26%1307101.56%
JWN220812P000250002022-08-10 10:09AM EDT25.002.092.082.30-1.11-34.69%39161111.52%
JWN220812P000255002022-08-08 10:14AM EDT25.501.352.572.760.00-4655122.66%
JWN220812P000260002022-08-08 10:14AM EDT26.001.713.053.200.00-3562129.69%
JWN220812P000265002022-08-05 12:56PM EDT26.502.923.503.700.00-12137.89%
JWN220812P000270002022-08-04 1:54PM EDT27.003.304.104.250.00--1165.23%