Australia markets closed

Nordstrom, Inc. (JWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.18-2.20 (-8.34%)
At close: 04:00PM EST
24.00 -0.18 (-0.74%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230210C000145002023-02-03 1:49PM EST14.5011.129.509.800.00-30296.88%
JWN230210C000155002023-01-25 2:28PM EST15.502.908.458.800.00-317263.28%
JWN230210C000160002023-02-03 9:39AM EST16.0010.497.958.300.00-222247.66%
JWN230210C000165002023-01-25 2:29PM EST16.502.017.457.800.00-681232.03%
JWN230210C000170002023-02-03 2:22PM EST17.009.006.957.300.00-1163217.19%
JWN230210C000175002023-02-06 3:45PM EST17.506.456.456.80+4.18+184.14%5282202.34%
JWN230210C000180002023-02-06 1:44PM EST18.005.306.006.30-1.70-24.29%1230188.28%
JWN230210C000185002023-02-03 3:23PM EST18.507.975.555.800.00-2196173.83%
JWN230210C000190002023-02-03 12:03PM EST19.006.205.005.300.00-30198160.16%
JWN230210C000195002023-02-03 11:08AM EST19.505.704.554.850.00-101208103.13%
JWN230210C000200002023-02-06 2:21PM EST20.003.704.104.35-2.75-42.64%27112106.25%
JWN230210C000205002023-02-06 1:53PM EST20.503.253.503.85-2.35-41.96%1532131.25%
JWN230210C000210002023-02-06 3:21PM EST21.003.023.003.40-2.26-42.80%5118471.88%
JWN230210C000215002023-02-06 2:33PM EST21.502.192.702.91-2.93-57.23%3469093.36%
JWN230210C000220002023-02-06 3:52PM EST22.002.202.262.45-2.32-51.33%47220889.06%
JWN230210C000225002023-02-06 3:22PM EST22.501.711.842.03-2.29-57.25%911686.33%
JWN230210C000230002023-02-06 3:58PM EST23.001.541.461.73-2.06-57.22%7062189.65%
JWN230210C000235002023-02-06 3:58PM EST23.501.221.201.35-2.63-68.31%498289.84%
JWN230210C000240002023-02-06 3:54PM EST24.000.990.931.07-1.74-63.74%9074990.23%
JWN230210C000250002023-02-06 3:59PM EST25.000.650.600.67-1.55-70.45%3,59554796.68%
JWN230210C000260002023-02-06 3:58PM EST26.000.350.340.44-1.40-80.00%707302101.37%
JWN230210C000270002023-02-06 3:59PM EST27.000.260.200.28-1.09-80.74%1,3821,325106.25%
JWN230210C000280002023-02-06 3:59PM EST28.000.180.170.19-0.31-63.27%7261117.19%
JWN230210C000290002023-02-06 3:59PM EST29.000.120.090.14-0.63-84.00%18110121.09%
JWN230210C000300002023-02-06 3:59PM EST30.000.090.070.10-0.58-86.57%2,5383,529128.91%
JWN230210C000310002023-02-06 2:07PM EST31.000.050.050.07-0.37-88.10%1392134.38%
JWN230210C000320002023-02-06 3:32PM EST32.000.030.040.08-0.22-88.00%2382147.66%
JWN230210C000330002023-02-06 3:59PM EST33.000.050.030.08-0.07-58.33%21210158.59%
JWN230210C000400002023-02-06 3:59PM EST40.000.020.010.02-0.05-71.43%1,05637196.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230210P000100002023-01-18 10:46AM EST10.000.030.000.010.00-11312.50%
JWN230210P000110002022-12-30 12:51PM EST11.000.100.000.030.00-11312.50%
JWN230210P000120002023-02-03 3:37PM EST12.000.010.000.010.00-388488250.00%
JWN230210P000125002023-02-06 10:29AM EST12.500.010.000.01-0.01-50.00%2551237.50%
JWN230210P000130002023-01-18 10:46AM EST13.000.050.000.030.00-11253.13%
JWN230210P000135002023-01-09 12:03PM EST13.500.210.000.030.00-24237.50%
JWN230210P000140002023-01-09 1:54PM EST14.000.280.000.030.00--9225.00%
JWN230210P000145002023-02-06 10:14AM EST14.500.010.000.01-0.02-66.67%923187.50%
JWN230210P000150002023-02-06 9:37AM EST15.000.020.000.01-0.01-33.33%4133175.00%
JWN230210P000155002023-01-30 9:39AM EST15.500.050.000.010.00-90172162.50%
JWN230210P000160002023-02-06 11:41AM EST16.000.010.000.03-0.01-50.00%93254175.00%
JWN230210P000165002023-02-06 11:29AM EST16.500.010.000.02-0.01-50.00%87167156.25%
JWN230210P000170002023-02-06 11:41AM EST17.000.020.000.02+0.01+100.00%60159143.75%
JWN230210P000175002023-02-06 3:47PM EST17.500.010.010.02-0.01-50.00%60244140.63%
JWN230210P000180002023-02-06 12:03PM EST18.000.020.010.030.00-65129134.38%
JWN230210P000185002023-02-06 2:58PM EST18.500.020.020.030.00-116121128.13%
JWN230210P000190002023-02-06 3:59PM EST19.000.030.020.030.00-460158117.19%
JWN230210P000195002023-02-06 2:50PM EST19.500.040.020.040.00-8931109.38%
JWN230210P000200002023-02-06 3:59PM EST20.000.040.030.04-0.01-20.00%943850101.56%
JWN230210P000205002023-02-06 2:46PM EST20.500.070.030.060.00-49320095.31%
JWN230210P000210002023-02-06 3:57PM EST21.000.090.070.09+0.01+12.50%81475195.31%
JWN230210P000215002023-02-06 3:57PM EST21.500.130.110.14+0.01+8.33%5241,57393.36%
JWN230210P000220002023-02-06 3:57PM EST22.000.190.160.20+0.02+11.76%96022789.84%
JWN230210P000225002023-02-06 3:59PM EST22.500.280.240.30+0.05+21.74%2,32614288.48%
JWN230210P000230002023-02-06 3:59PM EST23.000.360.370.46+0.05+16.13%2,52968189.65%
JWN230210P000235002023-02-06 3:57PM EST23.500.600.550.67+0.16+36.36%1,63635291.41%
JWN230210P000240002023-02-06 3:59PM EST24.000.890.770.89+0.38+74.51%1,32844891.21%
JWN230210P000250002023-02-06 3:59PM EST25.001.481.371.52+0.61+70.11%1,8431,69995.51%
JWN230210P000260002023-02-06 3:14PM EST26.002.462.122.38+1.05+74.47%167212106.06%
JWN230210P000270002023-02-06 3:21PM EST27.003.272.953.30+1.32+67.69%472372115.82%
JWN230210P000280002023-02-06 2:12PM EST28.004.273.904.25+0.77+22.00%471130.27%
JWN230210P000300002023-02-06 1:28PM EST30.006.885.806.20+2.43+54.61%1430153.52%