Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230120C00002500 | 2021-12-27 1:16PM EDT | 2.50 | 20.00 | 20.20 | 22.00 | 0.00 | - | 1 | 20 | 216.02% |
| JWN230120C00005000 | 2021-12-14 10:30AM EDT | 5.00 | 14.70 | 17.70 | 18.25 | 0.00 | - | 2 | 81 | 110.55% |
| JWN230120C00007500 | 2021-12-30 4:23PM EDT | 7.50 | 15.65 | 14.95 | 16.45 | 0.00 | - | 10 | 29 | 77.15% |
| JWN230120C00010000 | 2022-01-05 3:12PM EDT | 10.00 | 13.98 | 13.05 | 13.65 | -0.42 | -2.92% | 11 | 554 | 69.73% |
| JWN230120C00012500 | 2022-01-04 12:51PM EDT | 12.50 | 12.60 | 10.95 | 11.45 | 0.00 | - | 2 | 780 | 67.29% |
| JWN230120C00015000 | 2022-01-05 3:53PM EDT | 15.00 | 9.79 | 8.80 | 9.60 | -0.71 | -6.76% | 1 | 1,852 | 64.04% |
| JWN230120C00017500 | 2021-12-27 10:50AM EDT | 17.50 | 6.79 | 7.55 | 7.85 | 0.00 | - | 3 | 207 | 66.53% |
| JWN230120C00020000 | 2022-01-05 3:39PM EDT | 20.00 | 6.60 | 6.10 | 6.40 | -0.74 | -10.08% | 16 | 503 | 65.09% |
| JWN230120C00022500 | 2022-01-05 3:39PM EDT | 22.50 | 5.37 | 4.95 | 5.25 | -0.54 | -9.14% | 18 | 1,501 | 64.92% |
| JWN230120C00025000 | 2022-01-05 4:49PM EDT | 25.00 | 4.15 | 3.95 | 4.25 | -0.70 | -14.43% | 13 | 879 | 64.06% |
| JWN230120C00027500 | 2022-01-03 4:20PM EDT | 27.50 | 3.85 | 2.91 | 3.50 | 0.00 | - | 14 | 766 | 62.35% |
| JWN230120C00030000 | 2022-01-05 3:59PM EDT | 30.00 | 2.75 | 2.42 | 2.84 | -0.46 | -14.33% | 9 | 2,800 | 62.94% |
| JWN230120C00032500 | 2022-01-04 2:56PM EDT | 32.50 | 2.63 | 2.04 | 2.34 | 0.00 | - | 1 | 497 | 63.77% |
| JWN230120C00035000 | 2022-01-05 12:56PM EDT | 35.00 | 2.07 | 1.37 | 1.80 | -0.08 | -3.72% | 2 | 710 | 60.72% |
| JWN230120C00037500 | 2022-01-03 3:59PM EDT | 37.50 | 1.70 | 1.29 | 1.58 | 0.00 | - | 8 | 212 | 63.43% |
| JWN230120C00040000 | 2022-01-05 3:46PM EDT | 40.00 | 1.10 | 1.05 | 1.43 | -0.40 | -26.67% | 5 | 691 | 64.65% |
| JWN230120C00042500 | 2021-12-28 11:51AM EDT | 42.50 | 1.00 | 0.86 | 1.18 | 0.00 | - | 10 | 457 | 64.65% |
| JWN230120C00045000 | 2022-01-04 1:13PM EDT | 45.00 | 1.05 | 0.75 | 1.19 | 0.00 | - | 8 | 561 | 67.31% |
| JWN230120C00047500 | 2021-12-10 12:34PM EDT | 47.50 | 0.52 | 0.57 | 0.90 | 0.00 | - | 2 | 67 | 65.53% |
| JWN230120C00050000 | 2022-01-04 12:27PM EDT | 50.00 | 0.65 | 0.50 | 0.78 | 0.00 | - | 1 | 307 | 66.26% |
| JWN230120C00052500 | 2021-11-26 12:11PM EDT | 52.50 | 0.57 | 0.26 | 0.55 | 0.00 | - | 5 | 45 | 62.31% |
| JWN230120C00055000 | 2022-01-05 11:36AM EDT | 55.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 1 | 52 | 67.04% |
| JWN230120C00060000 | 2021-12-28 2:41PM EDT | 60.00 | 0.30 | 0.20 | 0.44 | 0.00 | - | 3 | 64 | 66.26% |
| JWN230120C00065000 | 2022-01-03 1:51PM EDT | 65.00 | 0.32 | 0.14 | 0.36 | 0.00 | - | 20 | 508 | 67.29% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230120P00002500 | 2021-11-01 11:47AM EDT | 2.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 350 | 988 | 148.44% |
| JWN230120P00005000 | 2022-01-05 2:55PM EDT | 5.00 | 0.15 | 0.02 | 0.15 | -0.07 | -31.82% | 16 | 2,721 | 96.88% |
| JWN230120P00007500 | 2021-12-22 12:10PM EDT | 7.50 | 0.34 | 0.00 | 0.49 | 0.00 | - | 4 | 5,310 | 88.57% |
| JWN230120P00010000 | 2021-12-30 11:01AM EDT | 10.00 | 0.55 | 0.31 | 0.68 | 0.00 | - | 4 | 1,263 | 81.15% |
| JWN230120P00012500 | 2022-01-05 11:28AM EDT | 12.50 | 0.90 | 0.86 | 1.14 | -0.15 | -14.29% | 1 | 1,956 | 79.15% |
| JWN230120P00015000 | 2022-01-05 3:18PM EDT | 15.00 | 1.50 | 1.50 | 1.82 | +0.07 | +4.90% | 1 | 773 | 76.12% |
| JWN230120P00017500 | 2022-01-04 1:31PM EDT | 17.50 | 2.14 | 2.19 | 2.68 | 0.00 | - | 50 | 632 | 72.05% |
| JWN230120P00020000 | 2022-01-05 12:19PM EDT | 20.00 | 3.15 | 3.40 | 3.70 | 0.00 | - | 5 | 2,117 | 70.80% |
| JWN230120P00022500 | 2022-01-04 1:26PM EDT | 22.50 | 4.28 | 4.15 | 5.10 | 0.00 | - | 3 | 163 | 66.31% |
| JWN230120P00025000 | 2022-01-04 1:44PM EDT | 25.00 | 5.65 | 6.15 | 6.55 | 0.00 | - | 1 | 1,870 | 68.41% |
| JWN230120P00027500 | 2021-12-30 11:36AM EDT | 27.50 | 8.05 | 7.80 | 8.15 | 0.00 | - | 2 | 1,218 | 66.94% |
| JWN230120P00030000 | 2022-01-04 12:14PM EDT | 30.00 | 9.05 | 9.65 | 10.65 | 0.00 | - | 1 | 857 | 70.97% |
| JWN230120P00032500 | 2021-12-28 10:51AM EDT | 32.50 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 115 | 68.51% |
| JWN230120P00035000 | 2021-12-06 4:25PM EDT | 35.00 | 15.86 | 13.65 | 14.05 | 0.00 | - | 21 | 2,015 | 65.94% |
| JWN230120P00037500 | 2021-12-27 11:17AM EDT | 37.50 | 16.78 | 15.90 | 17.10 | 0.00 | - | 15 | 202 | 73.46% |
| JWN230120P00040000 | 2021-12-31 1:31PM EDT | 40.00 | 18.60 | 18.10 | 18.45 | 0.00 | - | 1 | 0 | 66.60% |
| JWN230120P00042500 | 2021-12-06 2:35PM EDT | 42.50 | 22.80 | 20.25 | 21.25 | 0.00 | - | 1 | 9 | 70.31% |
| JWN230120P00045000 | 2021-12-23 1:34PM EDT | 45.00 | 23.85 | 22.60 | 24.35 | 0.00 | - | 10 | 0 | 78.05% |
| JWN230120P00047500 | 2021-12-23 1:34PM EDT | 47.50 | 26.15 | 25.05 | 25.75 | 0.00 | - | 10 | 0 | 70.85% |
| JWN230120P00050000 | 2021-11-09 3:23PM EDT | 50.00 | 18.40 | 29.35 | 29.75 | 0.00 | - | 9 | 20 | 102.12% |
© 2022 Yahoo. All rights reserved.
