UK markets close in 1 hour 23 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.04-1.78 (-7.17%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220520C000200002022-05-05 12:17PM EDT20.006.002.503.100.00-15104.69%
JWN220520C000205002022-05-16 12:14AM EDT20.501.931.982.650.00--1105.08%
JWN220520C000210002022-05-16 12:14AM EDT21.001.791.672.320.00--8123.24%
JWN220520C000215002022-05-11 2:01PM EDT21.501.271.291.800.00-3440100.39%
JWN220520C000220002022-05-18 9:38AM EDT22.000.980.981.43-1.02-51.00%18265.23%
JWN220520C000225002022-05-18 9:34AM EDT22.500.730.741.07-1.11-60.33%127472.46%
JWN220520C000230002022-05-16 9:40AM EDT23.001.740.510.780.00-222675.00%
JWN220520C000235002022-05-16 1:30PM EDT23.501.550.400.560.00-531281.45%
JWN220520C000240002022-05-18 9:47AM EDT24.000.300.270.36-0.91-75.21%330481.25%
JWN220520C000245002022-05-17 10:01AM EDT24.500.850.180.260.00-221884.77%
JWN220520C000250002022-05-18 9:49AM EDT25.000.130.110.18-0.55-80.88%770186.72%
JWN220520C000255002022-05-18 9:39AM EDT25.500.070.060.11-0.37-84.09%162585.94%
JWN220520C000260002022-05-18 9:41AM EDT26.000.050.030.14-0.24-82.76%241397.66%
JWN220520C000265002022-05-17 3:39PM EDT26.500.210.000.170.00-66961108.59%
JWN220520C000270002022-05-17 2:54PM EDT27.000.130.000.110.00-9345108.59%
JWN220520C000275002022-05-17 3:54PM EDT27.500.090.000.180.00-25633131.25%
JWN220520C000280002022-05-17 2:43PM EDT28.000.050.000.160.00-3254137.50%
JWN220520C000285002022-05-18 9:38AM EDT28.500.020.000.16-0.01-33.33%1356146.88%
JWN220520C000290002022-05-17 12:47PM EDT29.000.010.000.180.00-1202160.16%
JWN220520C000295002022-05-18 9:38AM EDT29.500.010.000.17-0.04-80.00%2812167.19%
JWN220520C000300002022-05-18 9:39AM EDT30.000.010.000.050.00-23,163142.19%
JWN220520C000305002022-05-10 3:22PM EDT30.500.080.000.160.00-2602182.03%
JWN220520C000310002022-05-18 9:39AM EDT31.000.010.000.15-0.03-75.00%1192187.50%
JWN220520C000315002022-05-10 9:43AM EDT31.500.020.000.140.00-1115193.75%
JWN220520C000320002022-05-16 10:28AM EDT32.000.010.000.130.00-599198.44%
JWN220520C000325002022-05-18 9:39AM EDT32.500.010.000.05-0.03-75.00%32,322176.56%
JWN220520C000330002022-04-27 11:15AM EDT33.000.190.000.120.00-6262210.16%
JWN220520C000335002022-05-10 2:49PM EDT33.500.020.000.110.00-123214.06%
JWN220520C000340002022-05-06 1:47PM EDT34.000.070.000.110.00-761220.31%
JWN220520C000345002022-04-26 2:25PM EDT34.500.130.000.100.00-512223.44%
JWN220520C000350002022-05-10 12:39PM EDT35.000.050.000.100.00-2329230.47%
JWN220520C000360002022-04-25 3:54PM EDT36.000.120.000.100.00-23242.97%
JWN220520C000370002022-04-18 12:17PM EDT37.000.170.000.100.00--3254.69%
JWN220520C000375002022-05-11 12:34PM EDT37.500.020.000.100.00-179260.94%
JWN220520C000380002022-04-18 12:13PM EDT38.000.120.000.100.00--2267.19%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220520P000125002022-05-06 11:37AM EDT12.500.020.000.050.00-1978309.38%
JWN220520P000150002022-05-11 12:22PM EDT15.000.040.000.110.00-51,578256.25%
JWN220520P000170002022-05-16 12:14AM EDT17.000.05-0.170.00--90244.53%
JWN220520P000175002022-05-12 12:50PM EDT17.500.070.000.170.00-1551192.19%
JWN220520P000180002022-05-16 12:14AM EDT18.000.06-0.170.00--55207.81%
JWN220520P000190002022-05-12 1:48PM EDT19.000.070.050.100.00-111140.63%
JWN220520P000200002022-05-16 12:59PM EDT20.000.060.080.150.00-2353122.66%
JWN220520P000205002022-05-18 9:51AM EDT20.500.150.100.20+0.10+200.00%9105115.23%
JWN220520P000210002022-05-17 1:52PM EDT21.000.070.160.280.00-2515112.11%
JWN220520P000215002022-05-18 9:41AM EDT21.500.450.240.39+0.30+200.00%1,0281,124109.18%
JWN220520P000220002022-05-17 10:43AM EDT22.000.230.370.560.00-1687109.38%
JWN220520P000225002022-05-18 9:38AM EDT22.500.860.530.81+0.69+405.88%132,525111.13%
JWN220520P000230002022-05-18 9:33AM EDT23.001.000.751.08+0.72+257.14%10472112.31%
JWN220520P000235002022-05-13 3:33PM EDT23.500.821.031.380.00-3110113.87%
JWN220520P000240002022-05-17 1:54PM EDT24.000.481.371.890.00-89215127.34%
JWN220520P000245002022-05-18 9:49AM EDT24.501.651.722.19+0.73+79.35%2,5682,754124.61%
JWN220520P000250002022-05-18 9:36AM EDT25.002.822.122.73+1.90+206.52%12,840138.28%
JWN220520P000255002022-05-18 9:33AM EDT25.503.002.562.96+1.85+160.87%1226128.71%
JWN220520P000260002022-05-17 3:52PM EDT26.001.623.053.350.00-1244132.03%
JWN220520P000265002022-05-13 10:13AM EDT26.502.653.503.800.00-30323135.16%
JWN220520P000270002022-05-13 3:58PM EDT27.003.104.004.250.00-30233141.41%
JWN220520P000275002022-05-16 3:46PM EDT27.503.304.454.900.00-12,238164.06%
JWN220520P000280002022-05-16 10:23AM EDT28.005.205.005.30+1.50+40.54%1203169.53%
JWN220520P000285002022-05-17 11:56AM EDT28.504.055.455.800.00-3425173.83%
JWN220520P000290002022-05-11 11:13AM EDT29.006.945.906.350.00-4433183.98%
JWN220520P000295002022-05-06 3:46PM EDT29.505.406.456.750.00-1197186.33%
JWN220520P000300002022-05-13 12:43PM EDT30.005.686.957.300.00-2590203.13%
JWN220520P000305002022-05-03 2:52PM EDT30.504.107.457.850.00-121219.92%
JWN220520P000310002022-05-10 11:58AM EDT31.008.577.958.400.00-54235.94%
JWN220520P000315002022-04-25 12:11PM EDT31.505.808.458.850.00--1237.89%
JWN220520P000320002022-04-26 2:15PM EDT32.005.958.959.300.00--4239.06%
JWN220520P000325002022-05-17 11:12AM EDT32.508.289.459.900.00-58262.50%
JWN220520P000330002022-04-21 12:59PM EDT33.004.999.9010.550.00--1285.16%
JWN220520P000335002022-04-26 2:15PM EDT33.507.3010.4510.900.00--2278.91%
JWN220520P000345002022-04-26 2:55PM EDT34.508.1511.4011.850.00--4278.91%
JWN220520P000350002022-05-02 3:09PM EDT35.008.7511.8512.400.00-20285.94%
JWN220520P000375002022-04-28 2:29PM EDT37.5010.6514.3014.900.00-10310.94%
JWN220520P000380002022-05-03 2:45PM EDT38.0011.2514.9515.400.00-25345.31%