UK markets close in 4 hours 53 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.03-0.23 (-1.03%)
At close: 04:00PM EST
22.03 0.00 (0.00%)
Pre-market: 05:06AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220121C000025002022-01-18 1:07PM EST2.5019.450.000.000.00-100.00%
JWN220121C000050002022-01-18 12:17PM EST5.0017.050.000.000.00-200.00%
JWN220121C000075002022-01-18 12:17PM EST7.5014.570.000.000.00-200.00%
JWN220121C000100002022-01-18 2:16PM EST10.0012.250.000.000.00-200.00%
JWN220121C000120002021-12-28 11:00AM EST12.0010.650.000.000.00--00.00%
JWN220121C000125002022-01-14 1:54PM EST12.509.420.000.000.00-1000.00%
JWN220121C000150002022-01-13 12:17PM EST15.008.880.000.000.00-100.00%
JWN220121C000160002021-12-20 3:26PM EST16.003.800.000.000.00--00.00%
JWN220121C000175002022-01-18 2:16PM EST17.504.760.000.000.00-300.00%
JWN220121C000180002022-01-05 9:36AM EST18.006.450.000.000.00-1100.00%
JWN220121C000185002022-01-05 11:31AM EST18.505.530.000.000.00-500.00%
JWN220121C000190002022-01-14 1:53PM EST19.002.980.000.000.00-2000.00%
JWN220121C000195002022-01-14 11:45AM EST19.502.780.000.000.00-100.00%
JWN220121C000200002022-01-18 2:39PM EST20.002.130.000.000.00-600.00%
JWN220121C000205002022-01-04 9:44AM EST20.503.800.000.000.00-400.00%
JWN220121C000210002022-01-18 1:48PM EST21.001.240.000.000.00-400.00%
JWN220121C000215002022-01-18 1:37PM EST21.500.890.000.000.00-800.00%
JWN220121C000220002022-01-18 3:52PM EST22.000.570.000.000.00-15000.00%
JWN220121C000225002022-01-18 3:19PM EST22.500.430.000.000.00-17206.25%
JWN220121C000230002022-01-18 3:43PM EST23.000.220.000.000.00-666012.50%
JWN220121C000235002022-01-18 3:59PM EST23.500.120.000.000.00-159025.00%
JWN220121C000240002022-01-18 3:00PM EST24.000.100.000.000.00-124025.00%
JWN220121C000245002022-01-18 3:55PM EST24.500.050.000.000.00-53025.00%
JWN220121C000250002022-01-18 3:39PM EST25.000.030.000.000.00-490050.00%
JWN220121C000255002022-01-18 12:45PM EST25.500.030.000.000.00-128050.00%
JWN220121C000260002022-01-18 3:05PM EST26.000.020.000.000.00-32050.00%
JWN220121C000270002022-01-18 3:01PM EST27.000.020.000.000.00-17050.00%
JWN220121C000275002022-01-18 3:02PM EST27.500.010.000.000.00-24050.00%
JWN220121C000280002022-01-18 2:44PM EST28.000.020.000.000.00-22050.00%
JWN220121C000290002022-01-13 3:52PM EST29.000.030.000.000.00-116050.00%
JWN220121C000300002022-01-18 12:52PM EST30.000.010.000.000.00-1050.00%
JWN220121C000310002022-01-12 10:02AM EST31.000.020.000.000.00-2050.00%
JWN220121C000325002022-01-13 1:07PM EST32.500.010.000.000.00-1050.00%
JWN220121C000350002022-01-13 1:41PM EST35.000.010.000.000.00-1050.00%
JWN220121C000375002022-01-14 3:24PM EST37.500.020.000.000.00-1050.00%
JWN220121C000400002022-01-13 12:20PM EST40.000.020.000.000.00-28050.00%
JWN220121C000425002022-01-12 12:21PM EST42.500.010.000.000.00-1050.00%
JWN220121C000450002022-01-07 11:52AM EST45.000.010.000.000.00-15050.00%
JWN220121C000475002022-01-04 9:36AM EST47.500.010.000.000.00-2050.00%
JWN220121C000500002022-01-14 3:24PM EST50.000.020.000.000.00-1050.00%
JWN220121C000525002022-01-06 9:47AM EST52.500.020.000.000.00-19050.00%
JWN220121C000550002021-12-13 9:37AM EST55.000.020.000.030.00-24,418381.25%
JWN220121C000600002021-12-31 12:06PM EST60.000.010.000.000.00-9050.00%
JWN220121C000650002022-01-12 3:37PM EST65.000.010.000.000.00-40050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220121P000025002022-01-14 9:44AM EST2.500.010.000.000.00-10050.00%
JWN220121P000050002021-11-24 10:11AM EST5.000.020.000.070.00-2863750.00%
JWN220121P000075002021-12-21 2:29PM EST7.500.010.000.000.00-2050.00%
JWN220121P000100002022-01-03 2:09PM EST10.000.020.000.000.00-1050.00%
JWN220121P000120002021-12-29 12:12PM EST12.000.010.000.000.00--050.00%
JWN220121P000125002022-01-14 12:29PM EST12.500.010.000.000.00-5050.00%
JWN220121P000130002021-12-22 12:45PM EST13.000.030.000.000.00--050.00%
JWN220121P000140002021-12-23 2:28PM EST14.000.030.000.000.00-7050.00%
JWN220121P000150002022-01-18 3:44PM EST15.000.020.000.000.00-21050.00%
JWN220121P000160002022-01-06 12:48PM EST16.000.030.000.000.00-110050.00%
JWN220121P000170002022-01-05 3:08PM EST17.000.040.000.000.00-3050.00%
JWN220121P000175002022-01-18 9:37AM EST17.500.010.000.000.00-1050.00%
JWN220121P000180002022-01-05 11:44AM EST18.000.040.000.000.00-4050.00%
JWN220121P000185002022-01-18 12:52PM EST18.500.020.000.000.00-5050.00%
JWN220121P000190002022-01-14 11:09AM EST19.000.040.000.000.00-1050.00%
JWN220121P000195002022-01-18 2:46PM EST19.500.020.000.000.00-15025.00%
JWN220121P000200002022-01-18 3:58PM EST20.000.070.000.000.00-470025.00%
JWN220121P000205002022-01-18 2:57PM EST20.500.090.000.000.00-346025.00%
JWN220121P000210002022-01-18 3:29PM EST21.000.170.000.000.00-85012.50%
JWN220121P000215002022-01-18 3:56PM EST21.500.310.000.000.00-3506.25%
JWN220121P000220002022-01-18 3:50PM EST22.000.520.000.000.00-19500.78%
JWN220121P000225002022-01-18 3:49PM EST22.500.790.000.000.00-2300.00%
JWN220121P000230002022-01-18 1:32PM EST23.001.220.000.000.00-2800.00%
JWN220121P000235002022-01-18 1:00PM EST23.501.580.000.000.00-1400.00%
JWN220121P000240002022-01-18 1:00PM EST24.002.030.000.000.00-200.00%
JWN220121P000245002022-01-07 2:22PM EST24.501.830.000.000.00-300.00%
JWN220121P000250002022-01-18 12:50PM EST25.003.000.000.000.00-6300.00%
JWN220121P000255002022-01-04 3:08PM EST25.501.910.000.000.00-200.00%
JWN220121P000260002022-01-18 9:30AM EST26.004.170.000.000.00-100.00%
JWN220121P000270002022-01-18 9:30AM EST27.005.150.000.000.00-100.00%
JWN220121P000275002022-01-18 2:05PM EST27.505.340.000.000.00-15400.00%
JWN220121P000280002022-01-07 2:55PM EST28.004.850.000.000.00-1000.00%
JWN220121P000300002022-01-18 12:31PM EST30.007.910.000.000.00-1600.00%
JWN220121P000325002022-01-13 2:39PM EST32.508.400.000.000.00-100.00%
JWN220121P000350002022-01-11 10:31AM EST35.0011.750.000.000.00-300.00%
JWN220121P000375002022-01-11 3:25PM EST37.5013.910.000.000.00-5600.00%
JWN220121P000400002021-12-21 9:58AM EST40.0019.700.000.000.00-1000.00%
JWN220121P000425002021-12-17 1:36PM EST42.5022.200.000.000.00-100.00%
JWN220121P000450002021-11-04 11:51AM EST45.0013.5524.7025.100.00-7231807.81%
JWN220121P000475002021-12-08 12:18PM EST47.5026.2324.1524.400.00-10140.00%
JWN220121P000500002021-11-10 6:46AM EST50.0020.6029.1029.250.00-7178750.00%
JWN220121P000550002021-11-10 6:46AM EST55.0019.1034.1034.400.00-4141816.41%
JWN220121P000600002021-11-10 6:46AM EST60.0023.6539.1039.300.00-241853.52%