Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331C00013500 | 2023-03-20 12:12PM EDT | 13.50 | 2.81 | 1.76 | 2.18 | 0.00 | - | 6 | 9 | 80.08% |
| JWN230331C00015000 | 2023-03-24 3:59PM EDT | 15.00 | 0.78 | 0.74 | 0.77 | -0.09 | -10.34% | 123 | 177 | 68.36% |
| JWN230331C00016000 | 2023-03-24 3:55PM EDT | 16.00 | 0.28 | 0.28 | 0.31 | -0.07 | -20.00% | 143 | 148 | 67.58% |
| JWN230331C00016500 | 2023-03-24 3:14PM EDT | 16.50 | 0.19 | 0.16 | 0.21 | -0.02 | -9.52% | 279 | 46 | 70.70% |
| JWN230331C00017000 | 2023-03-24 1:58PM EDT | 17.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 48 | 101 | 73.44% |
| JWN230331C00017500 | 2023-03-23 10:31AM EDT | 17.50 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 1 | 68 | 77.34% |
| JWN230331C00018000 | 2023-03-24 3:17PM EDT | 18.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 32 | 6,924 | 82.81% |
| JWN230331C00018500 | 2023-03-23 3:56PM EDT | 18.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 3 | 383 | 87.50% |
| JWN230331C00019000 | 2023-03-23 10:08AM EDT | 19.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 5 | 28 | 105.47% |
| JWN230331C00019500 | 2023-03-23 11:58AM EDT | 19.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 28 | 100.78% |
| JWN230331C00020000 | 2023-03-23 3:24PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 509 | 103.13% |
| JWN230331C00020500 | 2023-03-23 3:52PM EDT | 20.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 24 | 110.94% |
| JWN230331C00021000 | 2023-03-22 1:38PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 69 | 118.75% |
| JWN230331C00021500 | 2023-03-20 11:21AM EDT | 21.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 20 | 125.00% |
| JWN230331C00022000 | 2023-03-23 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 137.50% |
| JWN230331C00022500 | 2023-03-20 11:28AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 143.75% |
| JWN230331C00023000 | 2023-03-21 11:33AM EDT | 23.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 145.31% |
| JWN230331C00023500 | 2023-03-20 9:48AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 157.81% |
| JWN230331C00024000 | 2023-03-20 12:03PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 117 | 159.38% |
| JWN230331C00024500 | 2023-03-21 11:32AM EDT | 24.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 26 | 165.63% |
| JWN230331C00025000 | 2023-03-21 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 170.31% |
| JWN230331C00025500 | 2023-02-23 11:28AM EDT | 25.50 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 176.56% |
| JWN230331C00026000 | 2023-02-22 11:18AM EDT | 26.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 175.00% |
| JWN230331C00027000 | 2023-03-21 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 7 | 209.38% |
| JWN230331C00028000 | 2023-02-17 1:11PM EDT | 28.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 196.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331P00010000 | 2023-03-15 12:47PM EDT | 10.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 20 | 159.38% |
| JWN230331P00013000 | 2023-03-24 10:53AM EDT | 13.00 | 0.07 | 0.02 | 0.07 | +0.04 | +133.33% | 6 | 231 | 87.50% |
| JWN230331P00014000 | 2023-03-24 3:08PM EDT | 14.00 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 41 | 161 | 75.00% |
| JWN230331P00014500 | 2023-03-24 3:54PM EDT | 14.50 | 0.22 | 0.18 | 0.22 | -0.09 | -29.03% | 73 | 880 | 69.92% |
| JWN230331P00015000 | 2023-03-24 3:57PM EDT | 15.00 | 0.33 | 0.29 | 0.35 | -0.14 | -29.79% | 340 | 485 | 63.67% |
| JWN230331P00015500 | 2023-03-24 3:30PM EDT | 15.50 | 0.57 | 0.54 | 0.56 | -0.10 | -14.93% | 171 | 599 | 63.09% |
| JWN230331P00016000 | 2023-03-24 2:37PM EDT | 16.00 | 0.83 | 0.84 | 0.89 | -0.17 | -17.00% | 107 | 255 | 63.48% |
| JWN230331P00016500 | 2023-03-24 3:34PM EDT | 16.50 | 1.24 | 1.15 | 1.29 | +0.10 | +8.77% | 4 | 146 | 59.38% |
| JWN230331P00017000 | 2023-03-24 3:51PM EDT | 17.00 | 1.75 | 1.60 | 1.77 | +0.11 | +6.71% | 196 | 237 | 66.80% |
| JWN230331P00017500 | 2023-03-24 3:43PM EDT | 17.50 | 2.13 | 2.09 | 2.26 | +0.83 | +63.85% | 23 | 118 | 77.34% |
| JWN230331P00018000 | 2023-03-21 3:41PM EDT | 18.00 | 1.68 | 2.52 | 2.85 | 0.00 | - | 51 | 1,121 | 92.19% |
| JWN230331P00018500 | 2023-03-23 12:01PM EDT | 18.50 | 2.62 | 2.96 | 3.25 | 0.00 | - | 1 | 19 | 62.50% |
| JWN230331P00019000 | 2023-03-23 3:07PM EDT | 19.00 | 3.75 | 3.50 | 3.80 | 0.00 | - | 5 | 76 | 101.56% |
| JWN230331P00019500 | 2023-03-24 3:22PM EDT | 19.50 | 4.05 | 3.90 | 4.35 | +0.58 | +16.71% | 1 | 90 | 97.66% |
| JWN230331P00020000 | 2023-03-22 2:46PM EDT | 20.00 | 3.42 | 4.50 | 4.80 | 0.00 | - | 1 | 47 | 120.31% |
| JWN230331P00020500 | 2023-03-20 10:37AM EDT | 20.50 | 3.90 | 4.90 | 5.35 | 0.00 | - | 10 | 10 | 114.06% |
| JWN230331P00021000 | 2023-03-15 9:36AM EDT | 21.00 | 5.20 | 5.40 | 5.85 | 0.00 | - | 1 | 3 | 121.88% |
| JWN230331P00021500 | 2023-03-09 10:30AM EDT | 21.50 | 2.41 | 5.90 | 6.35 | 0.00 | - | 2 | 2 | 129.69% |
| JWN230331P00022000 | 2023-03-24 11:27AM EDT | 22.00 | 6.90 | 6.50 | 6.80 | +1.00 | +16.95% | 1 | 4 | 153.13% |
| JWN230331P00022500 | 2023-03-21 10:08AM EDT | 22.50 | 5.75 | 6.95 | 7.35 | 0.00 | - | 2 | 0 | 160.94% |
| JWN230331P00024000 | 2023-03-20 11:02AM EDT | 24.00 | 7.46 | 8.45 | 8.85 | 0.00 | - | 2 | 0 | 182.81% |
| JWN230331P00024500 | 2023-03-13 10:31AM EDT | 24.50 | 7.55 | 8.95 | 9.30 | 0.00 | - | 1 | 0 | 170.31% |
| JWN230331P00026000 | 2023-03-08 10:32AM EDT | 26.00 | 6.40 | 10.40 | 10.85 | 0.00 | - | 3 | 0 | 187.50% |
© 2023 Yahoo. All rights reserved.
