UK markets closed

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.13-0.12 (-0.84%)
At close: 04:00PM EDT
14.09 -0.04 (-0.28%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230929C000100002023-09-13 9:51AM EDT10.004.154.004.200.00--1161.72%
JWN230929C000105002023-09-13 9:51AM EDT10.503.653.553.750.00--1112.50%
JWN230929C000130002023-09-22 3:59PM EDT13.001.201.131.27-0.28-18.92%51654.69%
JWN230929C000135002023-09-22 11:01AM EDT13.500.820.720.78-0.05-5.75%3650.59%
JWN230929C000140002023-09-22 3:58PM EDT14.000.400.380.41-0.08-16.67%7416943.95%
JWN230929C000145002023-09-22 3:36PM EDT14.500.180.160.18-0.07-28.00%2513942.19%
JWN230929C000150002023-09-22 3:33PM EDT15.000.060.060.08-0.07-53.85%19127244.53%
JWN230929C000155002023-09-22 3:57PM EDT15.500.020.020.03-0.02-50.00%29945.70%
JWN230929C000160002023-09-20 10:30AM EDT16.000.040.000.020.00-228353.13%
JWN230929C000165002023-09-18 11:13AM EDT16.500.020.000.020.00-213156.25%
JWN230929C000170002023-09-18 9:53AM EDT17.000.020.000.050.00-13975.00%
JWN230929C000175002023-09-21 2:06PM EDT17.500.010.000.040.00-77281.25%
JWN230929C000180002023-09-07 10:23AM EDT18.000.030.000.030.00-23085.94%
JWN230929C000185002023-08-28 11:03AM EDT18.500.100.000.030.00-101493.75%
JWN230929C000190002023-09-20 11:06AM EDT19.000.010.000.030.00-6121101.56%
JWN230929C000195002023-09-06 11:03AM EDT19.500.060.000.030.00-116109.38%
JWN230929C000200002023-08-31 9:36AM EDT20.000.020.000.020.00-10015109.38%
JWN230929C000205002023-08-29 2:34PM EDT20.500.030.000.010.00-10011106.25%
JWN230929C000210002023-08-29 2:35PM EDT21.000.020.000.030.00-1006129.69%
JWN230929C000220002023-08-25 10:35AM EDT22.000.110.000.030.00-212143.75%
JWN230929C000230002023-08-15 10:17AM EDT23.000.560.000.070.00--4175.00%
JWN230929C000235002023-09-06 11:03AM EDT23.500.030.000.050.00-111171.88%
JWN230929C000240002023-08-22 1:21PM EDT24.000.070.000.050.00-223178.13%
JWN230929C000245002023-08-24 11:35AM EDT24.500.060.000.040.00-107105178.13%
JWN230929C000250002023-08-24 9:46AM EDT25.000.040.000.050.00-1001189.06%
JWN230929C000255002023-08-24 9:47AM EDT25.500.060.000.050.00-1005193.75%
JWN230929C000260002023-08-24 9:47AM EDT26.000.030.000.030.00-1000187.50%
JWN230929C000265002023-08-24 11:35AM EDT26.500.030.000.030.00-500190.63%
JWN230929C000270002023-08-24 9:44AM EDT27.000.030.000.030.00-1000196.88%
JWN230929C000280002023-08-24 9:45AM EDT28.000.050.000.030.00-1000206.25%
JWN230929C000285002023-08-11 1:33PM EDT28.500.180.000.070.00--1234.38%
JWN230929C000300002023-08-22 10:14AM EDT30.000.020.000.050.00--100237.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230929P000100002023-09-11 1:42PM EDT10.000.03-0.020.00--1128.13%
JWN230929P000120002023-09-06 11:48AM EDT12.000.040.000.040.00-2005067.19%
JWN230929P000125002023-09-21 2:06PM EDT12.500.010.000.070.00-2110260.16%
JWN230929P000130002023-09-22 2:45PM EDT13.000.050.040.05+0.01+25.00%2511649.22%
JWN230929P000135002023-09-22 3:02PM EDT13.500.110.100.12+0.04+57.14%612645.70%
JWN230929P000140002023-09-22 3:47PM EDT14.000.250.250.27+0.01+4.17%18627642.58%
JWN230929P000145002023-09-22 3:55PM EDT14.500.540.520.55+0.09+20.00%3310842.19%
JWN230929P000150002023-09-22 2:41PM EDT15.000.920.850.97+0.30+48.39%20731648.44%
JWN230929P000155002023-09-20 10:54AM EDT15.500.941.311.450.00-313559.38%
JWN230929P000160002023-09-22 3:30PM EDT16.001.841.731.97+0.47+34.31%47077.73%
JWN230929P000165002023-09-22 3:30PM EDT16.502.342.292.44+0.11+4.93%42282.42%
JWN230929P000170002023-09-18 12:31PM EDT17.002.452.803.050.00-11188.67%
JWN230929P000175002023-09-18 11:25AM EDT17.502.953.203.450.00-42107.81%
JWN230929P000180002023-08-25 9:36AM EDT18.002.503.804.000.00-11096.88%
JWN230929P000185002023-09-05 9:45AM EDT18.502.964.304.500.00-10105.47%
JWN230929P000190002023-09-18 10:07AM EDT19.004.604.805.000.00-11114.06%
JWN230929P000195002023-08-21 3:45PM EDT19.501.785.005.150.00-100.00%
JWN230929P000200002023-08-28 3:27PM EDT20.004.585.805.950.00-100100.00%
JWN230929P000215002023-08-22 2:20PM EDT21.504.827.207.300.00-400.00%
JWN230929P000270002023-08-25 10:15AM EDT27.0011.7012.8012.950.00-10175.00%
JWN230929P000300002023-09-07 3:29PM EDT30.0015.3615.7516.000.00--0193.75%