Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:20.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220930C00020000 | 2022-09-29 9:40AM EDT | 2022-09-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 523 | 112.50% |
| JWN221007C00020000 | 2022-09-29 9:51AM EDT | 2022-10-07 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 1 | 364 | 66.02% |
| JWN221014C00020000 | 2022-09-28 2:07PM EDT | 2022-10-14 | 0.29 | 0.11 | 0.13 | 0.00 | - | 12 | 108 | 61.33% |
| JWN221021C00020000 | 2022-09-29 10:19AM EDT | 2022-10-21 | 0.21 | 0.19 | 0.21 | -0.22 | -51.16% | 123 | 4,907 | 59.77% |
| JWN221028C00020000 | 2022-09-28 12:16PM EDT | 2022-10-28 | 0.64 | 0.28 | 0.32 | 0.00 | - | 1 | 77 | 60.16% |
| JWN221104C00020000 | 2022-09-28 11:12AM EDT | 2022-11-04 | 0.82 | 0.38 | 0.43 | 0.00 | - | 2 | 19 | 60.74% |
| JWN221118C00020000 | 2022-09-29 10:11AM EDT | 2022-11-18 | 0.60 | 0.58 | 0.61 | -0.39 | -39.39% | 6 | 4,597 | 61.04% |
| JWN230120C00020000 | 2022-09-29 10:31AM EDT | 2023-01-20 | 1.37 | 1.35 | 1.41 | -0.46 | -25.14% | 32 | 3,387 | 63.43% |
| JWN230421C00020000 | 2022-09-28 1:30PM EDT | 2023-04-21 | 2.65 | 2.04 | 2.18 | 0.00 | - | 9 | 1,979 | 61.91% |
| JWN240119C00020000 | 2022-09-28 12:14PM EDT | 2024-01-19 | 4.30 | 3.50 | 3.70 | 0.00 | - | 1 | 780 | 59.74% |
| JWN250117C00020000 | 2022-09-20 10:50AM EDT | 2025-01-17 | 6.70 | 4.70 | 5.00 | 0.00 | - | 2 | 37 | 57.32% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN220930P00020000 | 2022-09-29 10:23AM EDT | 2022-09-30 | 2.95 | 2.94 | 3.10 | +1.20 | +68.57% | 7 | 125 | 140.63% |
| JWN221007P00020000 | 2022-09-28 10:44AM EDT | 2022-10-07 | 1.91 | 2.98 | 3.10 | 0.00 | - | 1 | 19 | 71.09% |
| JWN221014P00020000 | 2022-09-26 12:49PM EDT | 2022-10-14 | 2.43 | 3.05 | 3.15 | 0.00 | - | 4 | 13 | 62.89% |
| JWN221021P00020000 | 2022-09-29 9:49AM EDT | 2022-10-21 | 3.17 | 3.10 | 3.25 | +0.99 | +45.41% | 85 | 3,941 | 60.16% |
| JWN221028P00020000 | 2022-09-22 9:38AM EDT | 2022-10-28 | 1.78 | 3.15 | 3.40 | 0.00 | - | 6 | 47 | 60.55% |
| JWN221104P00020000 | 2022-09-23 12:03PM EDT | 2022-11-04 | 3.00 | 3.25 | 3.45 | 0.00 | - | 4 | 4 | 59.18% |
| JWN221118P00020000 | 2022-09-29 9:49AM EDT | 2022-11-18 | 3.52 | 3.50 | 3.65 | +0.76 | +27.54% | 16 | 297 | 61.52% |
| JWN230120P00020000 | 2022-09-29 10:29AM EDT | 2023-01-20 | 4.35 | 4.30 | 4.40 | +0.70 | +19.18% | 54 | 4,037 | 63.48% |
| JWN230421P00020000 | 2022-09-28 1:43PM EDT | 2023-04-21 | 4.50 | 5.00 | 5.15 | 0.00 | - | 9 | 378 | 61.84% |
| JWN240119P00020000 | 2022-09-28 12:24PM EDT | 2024-01-19 | 5.80 | 6.30 | 6.45 | 0.00 | - | 3 | 906 | 57.25% |
| JWN250117P00020000 | 2022-09-13 3:34PM EDT | 2025-01-17 | 6.89 | 7.35 | 7.70 | 0.00 | - | 1 | 1 | 54.44% |
© 2022 Yahoo. All rights reserved.
