Australia markets close in 4 hours 42 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.68-0.77 (-3.59%)
At close: 04:00PM EDT
22.63 +1.95 (+9.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220527C000150002022-05-24 3:08PM EDT15.006.135.906.45+0.33+5.69%501361.33%
JWN220527C000165002022-05-24 3:10PM EDT16.504.874.704.95+0.12+2.53%81316.02%
JWN220527C000170002022-05-24 3:59PM EDT17.004.404.304.50-0.80-15.38%6859303.91%
JWN220527C000175002022-05-24 2:43PM EDT17.503.903.904.15-1.00-20.41%5341299.22%
JWN220527C000180002022-05-24 3:59PM EDT18.003.683.553.80+0.32+9.52%374296.48%
JWN220527C000185002022-05-24 3:52PM EDT18.503.453.203.40-0.50-12.66%274287.11%
JWN220527C000195002022-05-24 3:35PM EDT19.502.552.602.81-0.45-15.00%482284.57%
JWN220527C000200002022-05-24 3:59PM EDT20.002.382.332.46-0.42-15.00%70137277.73%
JWN220527C000205002022-05-24 3:59PM EDT20.502.082.052.19-0.54-20.61%1,40569273.05%
JWN220527C000210002022-05-24 3:59PM EDT21.001.851.841.93-0.37-16.67%4,471385271.48%
JWN220527C000215002022-05-24 3:59PM EDT21.501.621.571.71-0.38-19.00%2,1791,164266.02%
JWN220527C000220002022-05-24 3:59PM EDT22.001.441.411.48-0.19-11.66%2,448465264.65%
JWN220527C000225002022-05-24 3:59PM EDT22.501.251.201.31-0.18-12.59%3,259334261.72%
JWN220527C000230002022-05-24 3:59PM EDT23.001.061.091.13-0.25-19.08%2,5001,384262.50%
JWN220527C000235002022-05-24 3:59PM EDT23.500.930.880.99-0.16-14.68%2501,159256.64%
JWN220527C000240002022-05-24 3:59PM EDT24.000.770.770.82-0.15-16.30%9111,623253.52%
JWN220527C000245002022-05-24 3:59PM EDT24.500.700.640.73-0.12-14.63%3,9341,149252.73%
JWN220527C000250002022-05-24 3:59PM EDT25.000.590.600.62-0.14-19.18%7,0601,387255.47%
JWN220527C000255002022-05-24 3:59PM EDT25.500.530.520.53-0.10-15.87%2,57891255.08%
JWN220527C000260002022-05-24 3:59PM EDT26.000.420.450.47-0.11-20.75%681697256.25%
JWN220527C000265002022-05-24 3:59PM EDT26.500.390.360.38-0.12-23.53%163408250.78%
JWN220527C000270002022-05-24 3:59PM EDT27.000.310.310.32-0.11-26.19%2,852893250.39%
JWN220527C000275002022-05-24 3:49PM EDT27.500.270.270.32-0.10-27.03%12941257.03%
JWN220527C000280002022-05-24 3:59PM EDT28.000.230.210.24-0.06-20.69%1,008212249.22%
JWN220527C000285002022-05-24 3:58PM EDT28.500.210.180.21-0.06-22.22%22725250.00%
JWN220527C000290002022-05-24 3:59PM EDT29.000.200.160.23-0.02-9.09%327176260.16%
JWN220527C000295002022-05-24 3:59PM EDT29.500.140.130.14-0.06-30.00%217129248.44%
JWN220527C000300002022-05-24 3:59PM EDT30.000.120.120.13-0.03-20.00%952625253.13%
JWN220527C000305002022-05-24 3:59PM EDT30.500.110.100.13-0.04-26.67%75711257.03%
JWN220527C000310002022-05-24 3:58PM EDT31.000.090.060.10-0.02-18.18%993124247.66%
JWN220527C000320002022-05-24 3:59PM EDT32.000.070.050.08-0.03-30.00%148514253.13%
JWN220527C000330002022-05-24 3:38PM EDT33.000.060.050.06-0.01-14.29%249265260.94%
JWN220527C000340002022-05-24 3:59PM EDT34.000.030.010.06-0.02-40.00%5855256.25%
JWN220527C000350002022-05-24 3:46PM EDT35.000.040.020.04-0.02-33.33%9886262.50%
JWN220527C000360002022-05-24 1:48PM EDT36.000.040.000.05-0.11-73.33%161267.19%
JWN220527C000370002022-04-27 9:36AM EDT37.000.220.000.050.00--2278.13%
JWN220527C000380002022-05-18 10:50AM EDT38.000.050.000.050.00--20287.50%
JWN220527C000440002022-05-24 12:52PM EDT44.000.040.000.05+0.01+33.33%254346.88%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220527P000150002022-05-24 3:59PM EDT15.000.450.450.46+0.08+21.62%7,107936350.78%
JWN220527P000155002022-05-24 3:59PM EDT15.500.530.510.52+0.13+32.50%4,8262,075339.84%
JWN220527P000160002022-05-24 3:59PM EDT16.000.600.600.63+0.10+20.00%3,166246336.33%
JWN220527P000165002022-05-24 3:59PM EDT16.500.700.670.76+0.12+20.69%529181330.08%
JWN220527P000170002022-05-24 3:59PM EDT17.000.820.810.83+0.16+24.24%6,6852,569322.66%
JWN220527P000175002022-05-24 3:59PM EDT17.500.970.890.98+0.21+27.63%1,220121315.23%
JWN220527P000180002022-05-24 3:59PM EDT18.001.121.071.12+0.24+27.27%6,0221,125312.89%
JWN220527P000185002022-05-24 3:59PM EDT18.501.251.201.29+0.23+22.55%8,6042,613306.64%
JWN220527P000190002022-05-24 3:59PM EDT19.001.431.391.46+0.28+24.35%2,349761302.34%
JWN220527P000195002022-05-24 3:59PM EDT19.501.651.631.67+0.33+25.00%884278302.34%
JWN220527P000200002022-05-24 3:59PM EDT20.001.871.851.87+0.36+23.84%4,9112,152297.66%
JWN220527P000205002022-05-24 3:59PM EDT20.502.052.072.08+0.35+20.59%3,6082,495291.41%
JWN220527P000210002022-05-24 3:59PM EDT21.002.352.282.39+0.42+21.76%2,0801,600288.87%
JWN220527P000215002022-05-24 3:54PM EDT21.502.612.532.68+0.43+19.72%1,049913285.35%
JWN220527P000220002022-05-24 3:59PM EDT22.002.902.832.99+0.40+16.00%216485284.18%
JWN220527P000225002022-05-24 3:57PM EDT22.503.253.153.35+0.42+14.84%89644285.55%
JWN220527P000230002022-05-24 3:59PM EDT23.003.603.453.65+0.59+19.60%115309279.30%
JWN220527P000235002022-05-24 3:59PM EDT23.503.953.854.05+0.75+23.44%1030284.77%
JWN220527P000240002022-05-24 3:58PM EDT24.004.304.204.40+0.70+19.44%119534281.25%
JWN220527P000245002022-05-24 3:52PM EDT24.504.574.604.80+0.52+12.84%774947283.40%
JWN220527P000250002022-05-24 3:57PM EDT25.005.055.005.20+0.60+13.48%112387283.59%
JWN220527P000255002022-05-24 3:58PM EDT25.505.505.355.70+1.55+39.24%2660286.33%
JWN220527P000260002022-05-24 3:36PM EDT26.005.915.706.15+0.66+12.57%1601,164283.20%
JWN220527P000265002022-05-24 12:30PM EDT26.506.306.206.60+0.50+8.62%220292.19%
JWN220527P000270002022-05-23 10:33AM EDT27.006.456.657.000.00-2161290.63%
JWN220527P000275002022-05-23 2:51PM EDT27.507.757.107.45+1.20+18.32%269292.97%
JWN220527P000280002022-05-23 12:21PM EDT28.006.807.508.050.00-8299304.69%
JWN220527P000285002022-05-23 11:22AM EDT28.507.258.008.550.00-111315.63%
JWN220527P000290002022-05-17 3:31PM EDT29.004.908.458.900.00-7249303.91%
JWN220527P000300002022-05-18 11:48AM EDT30.007.509.409.900.00-100185317.58%
JWN220527P000310002022-05-24 2:53PM EDT31.0010.6710.2511.05+3.97+59.25%133336.72%
JWN220527P000320002022-04-26 3:04PM EDT32.006.4011.2012.000.00-532340.63%
JWN220527P000350002022-05-24 10:41AM EDT35.0015.3514.1514.95+5.00+48.31%121372.66%