UK markets open in 5 hours 19 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.53+0.15 (+0.98%)
At close: 04:00PM EDT
15.58 +0.05 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230331C000100002023-03-23 11:14AM EDT10.006.055.455.650.00--230237.50%
JWN230331C000110002023-03-27 1:28PM EDT11.004.304.454.650.00-1636190.63%
JWN230331C000115002023-03-27 1:40PM EDT11.503.803.904.200.00-773168.75%
JWN230331C000120002023-03-27 2:23PM EDT12.003.403.503.650.00-79173.44%
JWN230331C000125002023-03-28 2:54PM EDT12.503.052.863.15+0.19+6.64%724190.63%
JWN230331C000130002023-03-20 2:14PM EDT13.003.002.372.730.00--1109.38%
JWN230331C000135002023-03-20 12:12PM EDT13.502.811.852.270.00-6996.88%
JWN230331C000140002023-03-28 2:45PM EDT14.001.521.461.70+0.37+32.17%109786.72%
JWN230331C000145002023-03-27 3:09PM EDT14.501.061.011.180.00-1815468.75%
JWN230331C000150002023-03-28 2:56PM EDT15.000.680.660.75+0.05+7.94%925769.53%
JWN230331C000155002023-03-28 3:44PM EDT15.500.340.320.37+0.02+6.25%19649658.79%
JWN230331C000160002023-03-28 3:56PM EDT16.000.160.150.18-0.02-11.11%27925461.72%
JWN230331C000165002023-03-28 10:01AM EDT16.500.130.060.12+0.05+62.50%233269.53%
JWN230331C000170002023-03-28 3:53PM EDT17.000.050.040.050.00-65211374.22%
JWN230331C000175002023-03-28 10:51AM EDT17.500.040.020.05+0.01+33.33%317885.94%
JWN230331C000180002023-03-28 11:50AM EDT18.000.020.010.030.00-666,92190.63%
JWN230331C000185002023-03-28 2:45PM EDT18.500.030.010.03+0.02+200.00%81384104.69%
JWN230331C000190002023-03-27 9:49AM EDT19.000.020.000.020.00-3152106.25%
JWN230331C000195002023-03-28 2:01PM EDT19.500.020.000.02-0.01-33.33%128115.63%
JWN230331C000200002023-03-28 11:34AM EDT20.000.010.000.02-0.02-66.67%9508128.13%
JWN230331C000205002023-03-23 3:52PM EDT20.500.020.000.020.00-624137.50%
JWN230331C000210002023-03-22 1:38PM EDT21.000.030.000.010.00-269137.50%
JWN230331C000215002023-03-20 11:21AM EDT21.500.070.000.020.00-220156.25%
JWN230331C000220002023-03-23 10:08AM EDT22.000.010.000.020.00-539165.63%
JWN230331C000225002023-03-20 11:28AM EDT22.500.050.000.020.00-120175.00%
JWN230331C000230002023-03-21 11:33AM EDT23.000.020.000.010.00-423168.75%
JWN230331C000235002023-03-20 9:48AM EDT23.500.030.000.030.00-237203.13%
JWN230331C000240002023-03-20 12:03PM EDT24.000.030.000.030.00-1117212.50%
JWN230331C000245002023-03-21 11:32AM EDT24.500.020.000.030.00-2326218.75%
JWN230331C000250002023-03-21 1:34PM EDT25.000.010.000.030.00-19228.13%
JWN230331C000255002023-02-23 11:28AM EDT25.500.200.000.040.00--1246.88%
JWN230331C000260002023-02-22 11:18AM EDT26.000.250.000.030.00-13243.75%
JWN230331C000270002023-03-21 10:51AM EDT27.000.010.000.060.00-47284.38%
JWN230331C000280002023-02-17 1:11PM EDT28.000.270.000.030.00-55275.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230331P000100002023-03-27 2:20PM EDT10.000.010.000.010.00-5070193.75%
JWN230331P000125002023-03-27 12:18PM EDT12.500.010.000.020.00-1764115.63%
JWN230331P000130002023-03-27 3:52PM EDT13.000.020.000.010.00-7329987.50%
JWN230331P000135002023-03-28 9:38AM EDT13.500.020.010.03-0.03-60.00%24389.06%
JWN230331P000140002023-03-28 3:49PM EDT14.000.040.030.04-0.03-42.86%3328678.91%
JWN230331P000145002023-03-28 2:15PM EDT14.500.070.060.07-0.05-41.67%901,23868.75%
JWN230331P000150002023-03-28 1:49PM EDT15.000.170.120.15-0.05-22.73%6762060.94%
JWN230331P000155002023-03-28 3:00PM EDT15.500.320.290.33-0.12-27.27%3566157.81%
JWN230331P000160002023-03-28 1:56PM EDT16.000.700.600.66-0.04-5.41%428760.55%
JWN230331P000165002023-03-28 11:09AM EDT16.500.940.971.07-0.30-24.19%5314957.03%
JWN230331P000170002023-03-28 2:00PM EDT17.001.621.411.64-0.20-10.99%10119678.13%
JWN230331P000175002023-03-27 11:47AM EDT17.501.881.902.12-0.54-22.31%7510089.06%
JWN230331P000180002023-03-28 1:56PM EDT18.002.612.342.710.00-11,038111.72%
JWN230331P000185002023-03-23 12:01PM EDT18.502.622.793.050.00-119139.06%
JWN230331P000190002023-03-27 3:40PM EDT19.003.603.353.550.00-175153.91%
JWN230331P000195002023-03-28 10:07AM EDT19.503.803.854.15-0.25-6.17%7380139.06%
JWN230331P000200002023-03-22 2:46PM EDT20.003.424.304.700.00-17150.00%
JWN230331P000205002023-03-20 10:37AM EDT20.503.904.805.150.00-1010125.00%
JWN230331P000210002023-03-15 9:36AM EDT21.005.205.255.700.00-11137.50%
JWN230331P000215002023-03-09 10:30AM EDT21.502.415.756.250.00-21184.38%
JWN230331P000220002023-03-24 11:27AM EDT22.006.906.256.700.00-14150.00%
JWN230331P000225002023-03-21 10:08AM EDT22.505.756.757.250.00-20206.25%
JWN230331P000230002023-03-20 11:02AM EDT23.006.457.257.750.00--0215.63%
JWN230331P000240002023-03-20 11:02AM EDT24.007.468.308.650.00-20187.50%
JWN230331P000245002023-03-13 10:31AM EDT24.507.558.759.250.00-10243.75%
JWN230331P000260002023-03-08 10:32AM EDT26.006.4010.2510.700.00-30212.50%