UK markets closed

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.58-0.15 (-0.82%)
As of 11:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN221209C000150002022-11-11 3:25PM EST15.006.812.612.700.00--0154.69%
JWN221209C000160002022-12-07 9:58AM EST16.001.851.601.670.00-2295.31%
JWN221209C000170002022-12-08 9:35AM EST17.000.760.650.71-0.09-10.59%196558.98%
JWN221209C000175002022-12-08 11:07AM EST17.500.350.300.35-0.20-36.36%5111454.30%
JWN221209C000180002022-12-08 11:23AM EST18.000.110.090.13-0.09-45.00%11413750.78%
JWN221209C000185002022-12-08 11:09AM EST18.500.040.020.04-0.09-69.23%4515251.56%
JWN221209C000190002022-12-08 11:10AM EST19.000.010.010.02-0.02-66.67%9686760.94%
JWN221209C000195002022-12-08 11:04AM EST19.500.010.000.010.00-22,74665.63%
JWN221209C000200002022-12-08 9:30AM EST20.000.010.000.01-0.01-50.00%147578.13%
JWN221209C000205002022-12-08 10:05AM EST20.500.020.000.03+0.01+100.00%1843106.25%
JWN221209C000210002022-12-08 10:06AM EST21.000.020.000.030.00-1886120.31%
JWN221209C000215002022-12-07 10:40AM EST21.500.020.000.030.00-23299134.38%
JWN221209C000220002022-12-08 11:04AM EST22.000.110.000.01+0.10+1,000.00%2269125.00%
JWN221209C000225002022-12-07 2:51PM EST22.500.020.000.010.00-12251137.50%
JWN221209C000230002022-12-06 3:50PM EST23.000.020.000.010.00-10140150.00%
JWN221209C000235002022-12-05 10:19AM EST23.500.020.000.010.00-7178156.25%
JWN221209C000240002022-12-05 9:38AM EST24.000.020.000.010.00-1161168.75%
JWN221209C000245002022-12-01 10:12AM EST24.500.020.000.010.00-214175.00%
JWN221209C000250002022-12-06 9:36AM EST25.000.010.000.010.00-180187.50%
JWN221209C000255002022-11-22 1:16PM EST25.500.840.000.010.00-146193.75%
JWN221209C000260002022-11-29 2:27PM EST26.000.020.000.010.00-159200.00%
JWN221209C000265002022-11-29 9:57AM EST26.500.040.000.100.00-10290.63%
JWN221209C000270002022-11-28 9:33AM EST27.000.030.000.010.00-137225.00%
JWN221209C000275002022-11-23 11:27AM EST27.500.100.000.010.00--8225.00%
JWN221209C000280002022-11-29 9:57AM EST28.000.020.000.010.00-13237.50%
JWN221209C000290002022-11-23 1:07PM EST29.000.030.000.010.00--13250.00%
JWN221209C000300002022-11-23 9:54AM EST30.000.010.000.010.00-3537262.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN221209P000110002022-11-21 12:20PM EST11.000.050.000.010.00-12250.00%
JWN221209P000130002022-11-21 12:04PM EST13.000.130.000.010.00-100120168.75%
JWN221209P000135002022-11-22 11:26AM EST13.500.110.000.010.00-2102150.00%
JWN221209P000140002022-11-21 12:38PM EST14.000.180.000.010.00-5121131.25%
JWN221209P000145002022-12-08 10:07AM EST14.500.010.000.01-0.01-50.00%1106112.50%
JWN221209P000150002022-12-06 10:32AM EST15.000.020.000.010.00-116893.75%
JWN221209P000155002022-12-07 2:39PM EST15.500.010.000.010.00-111878.13%
JWN221209P000160002022-12-07 2:14PM EST16.000.020.000.010.00-1920162.50%
JWN221209P000165002022-12-08 9:49AM EST16.500.020.010.02-0.01-33.33%122053.13%
JWN221209P000170002022-12-08 11:03AM EST17.000.050.040.06-0.02-28.57%114649.22%
JWN221209P000175002022-12-08 11:07AM EST17.500.170.160.20-0.01-5.56%7418646.48%
JWN221209P000180002022-12-08 11:16AM EST18.000.440.430.48+0.01+2.33%2952039.84%
JWN221209P000185002022-12-08 10:16AM EST18.500.700.880.94+0.06+9.38%71,25649.22%
JWN221209P000190002022-12-08 10:58AM EST19.001.271.321.39+0.03+2.42%66160.00%
JWN221209P000195002022-12-08 11:00AM EST19.501.771.811.87+0.19+12.03%491,2980.00%
JWN221209P000200002022-12-07 3:09PM EST20.002.072.322.400.00-765290.00%
JWN221209P000205002022-12-06 3:40PM EST20.502.072.842.900.00-3511280.00%
JWN221209P000210002022-12-08 10:39AM EST21.003.403.303.40+0.29+9.32%21080.00%
JWN221209P000215002022-12-05 9:43AM EST21.502.003.753.900.00-1470.00%
JWN221209P000220002022-12-06 12:16PM EST22.003.504.254.400.00-2320.00%
JWN221209P000225002022-12-05 9:36AM EST22.502.704.804.900.00-2420.00%
JWN221209P000230002022-12-01 12:41PM EST23.002.805.255.400.00-23850.00%
JWN221209P000235002022-12-02 3:30PM EST23.503.255.755.900.00-1000.00%
JWN221209P000245002022-11-09 3:11PM EST24.505.806.806.900.00-100.00%
JWN221209P000250002022-12-06 2:33PM EST25.006.607.257.400.00-220.00%
JWN221209P000265002022-11-29 9:57AM EST26.506.308.809.000.00-10318.75%