UK markets closed

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.13+0.44 (+2.03%)
At close: 01:00PM EST
22.15 +0.02 (+0.09%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230120C000025002021-12-27 12:16PM EST2.5020.0020.2022.000.00-120709.77%
JWN230120C000050002021-12-14 9:30AM EST5.0014.7017.7018.250.00-281348.83%
JWN230120C000075002022-08-09 12:06PM EST7.5014.6316.6516.950.00-614377.54%
JWN230120C000100002022-08-01 1:58PM EST10.0014.0014.3014.500.00-11453296.68%
JWN230120C000125002022-08-03 11:35AM EST12.5012.8511.9512.150.00-1550240.33%
JWN230120C000150002022-08-11 9:32AM EST15.0010.109.9010.10+2.25+28.66%21,693207.81%
JWN230120C000175002022-08-04 9:17AM EST17.508.277.958.150.00-3189181.25%
JWN230120C000200002022-08-11 1:01PM EST20.006.176.156.35+1.57+34.13%2709159.42%
JWN230120C000225002022-08-09 12:32PM EST22.503.504.804.950.00-21,131148.39%
JWN230120C000250002022-08-11 11:49AM EST25.003.453.553.75+1.00+40.82%305,362137.50%
JWN230120C000275002022-08-10 1:11PM EST27.502.362.662.79+0.65+38.01%31,197130.81%
JWN230120C000300002022-08-11 12:50PM EST30.002.021.962.12+0.78+62.90%302,741126.71%
JWN230120C000325002022-08-11 11:09AM EST32.501.361.431.57+0.48+54.55%10985122.95%
JWN230120C000350002022-08-11 8:42AM EST35.001.001.041.11+0.34+51.52%1854119.24%
JWN230120C000375002022-07-27 1:41PM EST37.500.530.760.840.00-8273117.87%
JWN230120C000400002022-08-10 1:05PM EST40.000.490.560.63-0.07-12.50%21,951116.70%
JWN230120C000425002022-08-09 12:59PM EST42.500.270.420.480.00-2448116.21%
JWN230120C000450002022-08-08 12:22PM EST45.000.320.320.380.00-82,318116.50%
JWN230120C000475002022-08-10 10:32AM EST47.500.180.240.29-0.12-40.00%4094116.02%
JWN230120C000500002022-08-11 9:03AM EST50.000.200.170.23+0.02+11.11%1271115.63%
JWN230120C000525002022-08-02 11:18AM EST52.500.130.050.230.00-2046113.67%
JWN230120C000550002022-08-10 10:51AM EST55.000.080.030.18+0.08+37.50%131113.28%
JWN230120C000600002022-08-05 12:35PM EST60.000.100.050.150.00-1123120.70%
JWN230120C000650002022-07-21 10:37AM EST65.000.090.000.090.00-20358115.63%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230120P000025002021-11-01 10:47AM EST2.500.050.000.220.00-350988310.94%
JWN230120P000050002022-08-11 10:09AM EST5.000.040.040.08-0.02-33.33%2006,533190.63%
JWN230120P000075002022-08-01 9:49AM EST7.500.140.110.170.00-45,387162.89%
JWN230120P000100002022-08-09 9:13AM EST10.000.280.150.320.00-51,481137.89%
JWN230120P000125002022-08-11 8:30AM EST12.500.500.480.51-0.15-23.08%12,291127.34%
JWN230120P000150002022-07-29 1:47PM EST15.000.940.830.880.00-11,377115.33%
JWN230120P000175002022-08-10 11:42AM EST17.501.441.351.50-0.32-18.18%26,019106.35%
JWN230120P000200002022-08-10 9:57AM EST20.002.452.122.20-0.33-11.87%163,59595.95%
JWN230120P000225002022-08-11 11:54AM EST22.503.193.103.20-0.68-17.57%146286.08%
JWN230120P000250002022-08-10 2:58PM EST25.004.954.304.50-0.61-10.97%82,06275.10%
JWN230120P000275002022-08-10 2:39PM EST27.506.545.956.05-0.71-9.79%211,89863.57%
JWN230120P000300002022-07-28 1:59PM EST30.009.007.707.800.00-11,0240.00%
JWN230120P000325002022-08-04 10:23AM EST32.509.609.559.800.00-11080.00%
JWN230120P000350002021-12-06 3:25PM EST35.0015.8613.6514.050.00-212,015115.53%
JWN230120P000375002021-12-27 10:17AM EST37.5016.7815.9017.100.00-15202131.69%
JWN230120P000400002022-08-09 1:27PM EST40.0018.5516.2516.500.00-3490.00%
JWN230120P000425002021-12-06 1:35PM EST42.5022.8020.2521.250.00-19111.82%
JWN230120P000450002022-07-08 1:50PM EST45.0023.9220.1520.400.00-10200.00%
JWN230120P000475002021-12-23 12:34PM EST47.5026.1525.0525.750.00-10082.81%
JWN230120P000500002021-11-09 2:23PM EST50.0018.4029.3529.750.00-920193.26%
JWN230120P000525002022-07-20 1:00PM EST52.5030.0028.2528.550.00--130.00%
JWN230120P000550002022-07-21 12:26PM EST55.0030.8030.7031.050.00--150.00%
JWN230120P000600002022-08-02 8:40AM EST60.0036.5535.7536.000.00-65430.00%
JWN230120P000650002022-07-29 8:30AM EST65.0041.9540.7041.000.00--10.00%