Nordstrom, Inc. (JWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230210C00014500 | 2023-02-03 1:49PM EST | 14.50 | 11.12 | 9.50 | 9.80 | 0.00 | - | 3 | 0 | 296.88% |
| JWN230210C00015500 | 2023-01-25 2:28PM EST | 15.50 | 2.90 | 8.45 | 8.80 | 0.00 | - | 3 | 17 | 263.28% |
| JWN230210C00016000 | 2023-02-03 9:39AM EST | 16.00 | 10.49 | 7.95 | 8.30 | 0.00 | - | 2 | 22 | 247.66% |
| JWN230210C00016500 | 2023-01-25 2:29PM EST | 16.50 | 2.01 | 7.45 | 7.80 | 0.00 | - | 6 | 81 | 232.03% |
| JWN230210C00017000 | 2023-02-03 2:22PM EST | 17.00 | 9.00 | 6.95 | 7.30 | 0.00 | - | 1 | 163 | 217.19% |
| JWN230210C00017500 | 2023-02-06 3:45PM EST | 17.50 | 6.45 | 6.45 | 6.80 | +4.18 | +184.14% | 5 | 282 | 202.34% |
| JWN230210C00018000 | 2023-02-06 1:44PM EST | 18.00 | 5.30 | 6.00 | 6.30 | -1.70 | -24.29% | 1 | 230 | 188.28% |
| JWN230210C00018500 | 2023-02-03 3:23PM EST | 18.50 | 7.97 | 5.55 | 5.80 | 0.00 | - | 2 | 196 | 173.83% |
| JWN230210C00019000 | 2023-02-03 12:03PM EST | 19.00 | 6.20 | 5.00 | 5.30 | 0.00 | - | 30 | 198 | 160.16% |
| JWN230210C00019500 | 2023-02-03 11:08AM EST | 19.50 | 5.70 | 4.55 | 4.85 | 0.00 | - | 101 | 208 | 103.13% |
| JWN230210C00020000 | 2023-02-06 2:21PM EST | 20.00 | 3.70 | 4.10 | 4.35 | -2.75 | -42.64% | 27 | 112 | 106.25% |
| JWN230210C00020500 | 2023-02-06 1:53PM EST | 20.50 | 3.25 | 3.50 | 3.85 | -2.35 | -41.96% | 15 | 32 | 131.25% |
| JWN230210C00021000 | 2023-02-06 3:21PM EST | 21.00 | 3.02 | 3.00 | 3.40 | -2.26 | -42.80% | 51 | 184 | 71.88% |
| JWN230210C00021500 | 2023-02-06 2:33PM EST | 21.50 | 2.19 | 2.70 | 2.91 | -2.93 | -57.23% | 346 | 90 | 93.36% |
| JWN230210C00022000 | 2023-02-06 3:52PM EST | 22.00 | 2.20 | 2.26 | 2.45 | -2.32 | -51.33% | 472 | 208 | 89.06% |
| JWN230210C00022500 | 2023-02-06 3:22PM EST | 22.50 | 1.71 | 1.84 | 2.03 | -2.29 | -57.25% | 91 | 16 | 86.33% |
| JWN230210C00023000 | 2023-02-06 3:58PM EST | 23.00 | 1.54 | 1.46 | 1.73 | -2.06 | -57.22% | 706 | 21 | 89.65% |
| JWN230210C00023500 | 2023-02-06 3:58PM EST | 23.50 | 1.22 | 1.20 | 1.35 | -2.63 | -68.31% | 498 | 2 | 89.84% |
| JWN230210C00024000 | 2023-02-06 3:54PM EST | 24.00 | 0.99 | 0.93 | 1.07 | -1.74 | -63.74% | 907 | 49 | 90.23% |
| JWN230210C00025000 | 2023-02-06 3:59PM EST | 25.00 | 0.65 | 0.60 | 0.67 | -1.55 | -70.45% | 3,595 | 547 | 96.68% |
| JWN230210C00026000 | 2023-02-06 3:58PM EST | 26.00 | 0.35 | 0.34 | 0.44 | -1.40 | -80.00% | 707 | 302 | 101.37% |
| JWN230210C00027000 | 2023-02-06 3:59PM EST | 27.00 | 0.26 | 0.20 | 0.28 | -1.09 | -80.74% | 1,382 | 1,325 | 106.25% |
| JWN230210C00028000 | 2023-02-06 3:59PM EST | 28.00 | 0.18 | 0.17 | 0.19 | -0.31 | -63.27% | 726 | 1 | 117.19% |
| JWN230210C00029000 | 2023-02-06 3:59PM EST | 29.00 | 0.12 | 0.09 | 0.14 | -0.63 | -84.00% | 181 | 10 | 121.09% |
| JWN230210C00030000 | 2023-02-06 3:59PM EST | 30.00 | 0.09 | 0.07 | 0.10 | -0.58 | -86.57% | 2,538 | 3,529 | 128.91% |
| JWN230210C00031000 | 2023-02-06 2:07PM EST | 31.00 | 0.05 | 0.05 | 0.07 | -0.37 | -88.10% | 139 | 2 | 134.38% |
| JWN230210C00032000 | 2023-02-06 3:32PM EST | 32.00 | 0.03 | 0.04 | 0.08 | -0.22 | -88.00% | 238 | 2 | 147.66% |
| JWN230210C00033000 | 2023-02-06 3:59PM EST | 33.00 | 0.05 | 0.03 | 0.08 | -0.07 | -58.33% | 212 | 10 | 158.59% |
| JWN230210C00040000 | 2023-02-06 3:59PM EST | 40.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,056 | 37 | 196.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230210P00010000 | 2023-01-18 10:46AM EST | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| JWN230210P00011000 | 2022-12-30 12:51PM EST | 11.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 312.50% |
| JWN230210P00012000 | 2023-02-03 3:37PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 388 | 488 | 250.00% |
| JWN230210P00012500 | 2023-02-06 10:29AM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 51 | 237.50% |
| JWN230210P00013000 | 2023-01-18 10:46AM EST | 13.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 253.13% |
| JWN230210P00013500 | 2023-01-09 12:03PM EST | 13.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 237.50% |
| JWN230210P00014000 | 2023-01-09 1:54PM EST | 14.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 9 | 225.00% |
| JWN230210P00014500 | 2023-02-06 10:14AM EST | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 23 | 187.50% |
| JWN230210P00015000 | 2023-02-06 9:37AM EST | 15.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 133 | 175.00% |
| JWN230210P00015500 | 2023-01-30 9:39AM EST | 15.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 90 | 172 | 162.50% |
| JWN230210P00016000 | 2023-02-06 11:41AM EST | 16.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 93 | 254 | 175.00% |
| JWN230210P00016500 | 2023-02-06 11:29AM EST | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 87 | 167 | 156.25% |
| JWN230210P00017000 | 2023-02-06 11:41AM EST | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 60 | 159 | 143.75% |
| JWN230210P00017500 | 2023-02-06 3:47PM EST | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 244 | 140.63% |
| JWN230210P00018000 | 2023-02-06 12:03PM EST | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 65 | 129 | 134.38% |
| JWN230210P00018500 | 2023-02-06 2:58PM EST | 18.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 116 | 121 | 128.13% |
| JWN230210P00019000 | 2023-02-06 3:59PM EST | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 460 | 158 | 117.19% |
| JWN230210P00019500 | 2023-02-06 2:50PM EST | 19.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 89 | 31 | 109.38% |
| JWN230210P00020000 | 2023-02-06 3:59PM EST | 20.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 943 | 850 | 101.56% |
| JWN230210P00020500 | 2023-02-06 2:46PM EST | 20.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 493 | 200 | 95.31% |
| JWN230210P00021000 | 2023-02-06 3:57PM EST | 21.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 814 | 751 | 95.31% |
| JWN230210P00021500 | 2023-02-06 3:57PM EST | 21.50 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 524 | 1,573 | 93.36% |
| JWN230210P00022000 | 2023-02-06 3:57PM EST | 22.00 | 0.19 | 0.16 | 0.20 | +0.02 | +11.76% | 960 | 227 | 89.84% |
| JWN230210P00022500 | 2023-02-06 3:59PM EST | 22.50 | 0.28 | 0.24 | 0.30 | +0.05 | +21.74% | 2,326 | 142 | 88.48% |
| JWN230210P00023000 | 2023-02-06 3:59PM EST | 23.00 | 0.36 | 0.37 | 0.46 | +0.05 | +16.13% | 2,529 | 681 | 89.65% |
| JWN230210P00023500 | 2023-02-06 3:57PM EST | 23.50 | 0.60 | 0.55 | 0.67 | +0.16 | +36.36% | 1,636 | 352 | 91.41% |
| JWN230210P00024000 | 2023-02-06 3:59PM EST | 24.00 | 0.89 | 0.77 | 0.89 | +0.38 | +74.51% | 1,328 | 448 | 91.21% |
| JWN230210P00025000 | 2023-02-06 3:59PM EST | 25.00 | 1.48 | 1.37 | 1.52 | +0.61 | +70.11% | 1,843 | 1,699 | 95.51% |
| JWN230210P00026000 | 2023-02-06 3:14PM EST | 26.00 | 2.46 | 2.12 | 2.38 | +1.05 | +74.47% | 167 | 212 | 106.06% |
| JWN230210P00027000 | 2023-02-06 3:21PM EST | 27.00 | 3.27 | 2.95 | 3.30 | +1.32 | +67.69% | 472 | 372 | 115.82% |
| JWN230210P00028000 | 2023-02-06 2:12PM EST | 28.00 | 4.27 | 3.90 | 4.25 | +0.77 | +22.00% | 47 | 1 | 130.27% |
| JWN230210P00030000 | 2023-02-06 1:28PM EST | 30.00 | 6.88 | 5.80 | 6.20 | +2.43 | +54.61% | 14 | 30 | 153.52% |
© 2023 Yahoo. All rights reserved.
