UK Markets open in 3 hrs 6 mins

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.99+1.80 (+5.42%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220121C000025002021-05-05 11:47AM EST2.5035.5029.2533.300.00-17586.72%
JWN220121C000050002021-05-10 12:01PM EST5.0034.4727.9532.400.00-14147284.38%
JWN220121C000075002021-04-26 8:35AM EST7.5030.5823.6528.500.00-1581336.13%
JWN220121C000100002021-06-17 8:36AM EST10.0024.0023.9527.700.00-2844259.77%
JWN220121C000125002021-05-26 10:16AM EST12.5021.0021.3024.800.00-1644194.92%
JWN220121C000150002021-06-15 2:55PM EST15.0017.9019.1022.900.00-33,582193.75%
JWN220121C000175002021-06-22 2:45PM EST17.5017.3016.7520.450.00-12,257169.04%
JWN220121C000200002021-06-24 9:54AM EST20.0016.0015.1016.90+0.95+6.31%26,103138.33%
JWN220121C000225002021-06-02 10:07AM EST22.5013.1012.6014.450.00-2665116.60%
JWN220121C000250002020-11-10 3:09PM EST25.003.450.000.000.00-5400.00%
JWN220121C000275002021-06-04 12:46PM EST27.509.149.6510.850.00-1142122.66%
JWN220121C000300002021-06-24 10:32AM EST30.008.227.958.35+0.18+2.24%31,507107.94%
JWN220121C000325002021-06-24 9:36AM EST32.506.995.557.60+0.54+8.37%1388102.76%
JWN220121C000350002021-06-24 9:46AM EST35.005.605.255.65+0.20+3.70%71,067103.20%
JWN220121C000375002021-06-24 9:52AM EST37.504.554.204.55+0.50+12.35%31,293101.20%
JWN220121C000400002021-06-22 12:27PM EST40.003.603.403.65+0.60+20.00%34,705100.44%
JWN220121C000425002021-06-23 1:11PM EST42.502.762.743.050.00-604,326101.22%
JWN220121C000450002021-06-23 10:57AM EST45.002.102.182.580.00-1524101.95%
JWN220121C000475002020-11-10 1:11PM EST47.501.040.000.000.00-2025.00%
JWN220121C000500002021-06-23 1:52PM EST50.001.501.481.71+0.02+1.35%3929102.83%
JWN220121C000525002021-06-17 2:53PM EST52.501.000.871.560.00-2027100.78%
JWN220121C000550002021-06-21 12:52PM EST55.000.950.861.080.00-206,642100.59%
JWN220121C000600002021-06-23 12:34PM EST60.000.650.621.000.00-11,279107.42%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220121P000025002020-11-09 1:09PM EST2.500.140.000.000.00-16050.00%
JWN220121P000050002020-11-09 9:35AM EST5.000.510.000.000.00-20050.00%
JWN220121P000075002021-06-09 12:08PM EST7.500.180.050.110.00-420562195.31%
JWN220121P000100002021-06-15 10:33AM EST10.000.350.100.200.00-3005,380177.34%
JWN220121P000125002021-06-09 12:08PM EST12.500.420.020.550.00-180427166.80%
JWN220121P000150002021-05-28 12:24PM EST15.000.300.022.460.00-102,158206.93%
JWN220121P000175002021-06-14 8:31AM EST17.500.450.032.590.00-51,700178.81%
JWN220121P000200002021-06-24 9:05AM EST20.000.600.500.75-0.20-25.00%1630119.43%
JWN220121P000225002021-06-22 12:07PM EST22.500.850.801.22-0.12-12.37%1233115.63%
JWN220121P000250002021-06-21 1:55PM EST25.001.711.241.400.00-101,607105.37%
JWN220121P000275002021-06-16 11:56AM EST27.502.201.561.960.00-429297.02%
JWN220121P000300002021-06-22 10:03AM EST30.003.072.503.200.00-11,376101.03%
JWN220121P000325002021-06-23 9:27AM EST32.504.053.603.800.00-2544494.97%
JWN220121P000350002021-06-24 9:46AM EST35.004.724.805.05-0.28-5.60%31,05792.97%
JWN220121P000375002021-06-24 9:36AM EST37.506.196.256.60-0.50-7.47%194692.58%
JWN220121P000400002021-06-18 2:16PM EST40.0010.387.858.150.00-56590.21%
JWN220121P000425002021-03-22 9:59AM EST42.509.609.6510.950.00-56599.15%
JWN220121P000450002021-05-17 9:31AM EST45.008.8012.5514.300.00-2230122.85%
JWN220121P000475002020-07-09 3:53PM EST47.5032.200.000.000.00-2750.00%
JWN220121P000500002021-05-26 11:03AM EST50.0017.2515.7016.250.00-117686.38%
JWN220121P000550002020-08-03 2:27PM EST55.0041.0539.1540.750.00-2136492.43%
JWN220121P000600002021-01-25 10:33AM EST60.0023.6524.6528.600.00-241131.45%