Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230324C00010000 | 2023-03-15 1:06PM EDT | 10.00 | 6.55 | 5.15 | 5.25 | 0.00 | - | - | 2 | 0.00% |
| JWN230324C00011000 | 2023-03-15 1:59PM EDT | 11.00 | 6.00 | 4.10 | 4.30 | 0.00 | - | - | 2 | 0.00% |
| JWN230324C00011500 | 2023-03-15 1:53PM EDT | 11.50 | 5.40 | 3.60 | 3.85 | 0.00 | - | - | 2 | 221.88% |
| JWN230324C00012000 | 2023-03-13 3:25PM EDT | 12.00 | 4.95 | 3.15 | 3.30 | 0.00 | - | - | 30 | 0.00% |
| JWN230324C00012500 | 2023-03-22 11:48AM EDT | 12.50 | 4.10 | 2.65 | 2.80 | 0.00 | - | 10 | 37 | 0.00% |
| JWN230324C00013000 | 2023-03-13 11:02AM EDT | 13.00 | 4.25 | 2.12 | 2.25 | 0.00 | - | - | 16 | 0.00% |
| JWN230324C00014000 | 2023-03-21 1:34PM EDT | 14.00 | 2.67 | 1.19 | 1.32 | 0.00 | - | 40 | 44 | 59.38% |
| JWN230324C00014500 | 2023-03-22 1:24PM EDT | 14.50 | 2.09 | 0.73 | 0.81 | 0.00 | - | 4 | 3 | 0.00% |
| JWN230324C00015000 | 2023-03-23 2:49PM EDT | 15.00 | 0.40 | 0.37 | 0.41 | -1.40 | -77.78% | 16 | 31 | 48.44% |
| JWN230324C00015500 | 2023-03-23 2:46PM EDT | 15.50 | 0.17 | 0.13 | 0.18 | -0.87 | -83.65% | 105 | 23 | 51.95% |
| JWN230324C00016000 | 2023-03-23 2:42PM EDT | 16.00 | 0.05 | 0.05 | 0.08 | -0.46 | -90.20% | 259 | 98 | 61.72% |
| JWN230324C00016500 | 2023-03-23 2:41PM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 203 | 290 | 71.88% |
| JWN230324C00017000 | 2023-03-23 2:42PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 128 | 725 | 84.38% |
| JWN230324C00017500 | 2023-03-23 2:41PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 17 | 566 | 107.81% |
| JWN230324C00018000 | 2023-03-23 2:49PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 2 | 1,393 | 120.31% |
| JWN230324C00018500 | 2023-03-23 10:12AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 1,969 | 135.94% |
| JWN230324C00019000 | 2023-03-23 9:38AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 907 | 157.81% |
| JWN230324C00019500 | 2023-03-23 1:46PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 23 | 344 | 165.63% |
| JWN230324C00020000 | 2023-03-23 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 121 | 171.88% |
| JWN230324C00020500 | 2023-03-23 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 181 | 187.50% |
| JWN230324C00021000 | 2023-03-16 1:19PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 49 | 196.88% |
| JWN230324C00021500 | 2023-03-15 3:26PM EDT | 21.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 77 | 87 | 212.50% |
| JWN230324C00022000 | 2023-03-22 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 33 | 221.88% |
| JWN230324C00022500 | 2023-03-20 9:51AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 234.38% |
| JWN230324C00023000 | 2023-03-21 11:33AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 124 | 243.75% |
| JWN230324C00023500 | 2023-03-20 1:47PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 59 | 206 | 256.25% |
| JWN230324C00024000 | 2023-03-20 1:29PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 54 | 268.75% |
| JWN230324C00024500 | 2023-03-17 1:41PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 13 | 275.00% |
| JWN230324C00025000 | 2023-03-20 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 150 | 287.50% |
| JWN230324C00026000 | 2023-03-02 2:52PM EDT | 26.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 22 | 23 | 306.25% |
| JWN230324C00026500 | 2023-03-20 9:40AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 315.63% |
| JWN230324C00027000 | 2023-02-24 3:52PM EDT | 27.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| JWN230324C00027500 | 2023-03-02 12:20PM EDT | 27.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 300.00% |
| JWN230324C00028000 | 2023-02-13 3:17PM EDT | 28.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 365.63% |
| JWN230324C00029500 | 2023-02-15 10:59AM EDT | 29.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 368.75% |
| JWN230324C00030000 | 2023-03-07 11:03AM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 869 | 337.50% |
| JWN230324C00031000 | 2023-02-07 10:36AM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JWN230324C00035000 | 2023-02-15 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 443.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230324P00010000 | 2023-03-13 2:11PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| JWN230324P00012500 | 2023-03-17 2:33PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 118.75% |
| JWN230324P00013000 | 2023-03-20 10:20AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 100.00% |
| JWN230324P00013500 | 2023-03-23 2:09PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 298 | 81.25% |
| JWN230324P00014000 | 2023-03-23 1:57PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 200 | 148 | 84.38% |
| JWN230324P00014500 | 2023-03-23 9:37AM EDT | 14.50 | 0.03 | 0.05 | 0.10 | +0.01 | +50.00% | 1 | 1,670 | 76.56% |
| JWN230324P00015000 | 2023-03-23 2:29PM EDT | 15.00 | 0.16 | 0.15 | 0.19 | +0.11 | +220.00% | 59 | 246 | 67.19% |
| JWN230324P00015500 | 2023-03-23 2:16PM EDT | 15.50 | 0.35 | 0.43 | 0.50 | +0.25 | +250.00% | 324 | 298 | 80.47% |
| JWN230324P00016000 | 2023-03-23 2:50PM EDT | 16.00 | 0.75 | 0.79 | 0.87 | +0.50 | +200.00% | 77 | 976 | 85.94% |
| JWN230324P00016500 | 2023-03-23 12:53PM EDT | 16.50 | 0.84 | 1.30 | 1.35 | +0.32 | +61.54% | 27 | 306 | 114.06% |
| JWN230324P00017000 | 2023-03-23 2:47PM EDT | 17.00 | 1.85 | 1.77 | 1.86 | +1.16 | +168.12% | 220 | 1,020 | 137.50% |
| JWN230324P00017500 | 2023-03-22 12:45PM EDT | 17.50 | 1.04 | 2.22 | 2.35 | 0.00 | - | 10 | 152 | 149.22% |
| JWN230324P00018000 | 2023-03-23 10:26AM EDT | 18.00 | 2.00 | 2.73 | 2.85 | +0.33 | +19.76% | 1 | 128 | 173.44% |
| JWN230324P00018500 | 2023-03-23 12:43PM EDT | 18.50 | 2.80 | 3.25 | 3.40 | +0.94 | +50.54% | 4 | 95 | 209.38% |
| JWN230324P00019000 | 2023-03-23 12:24PM EDT | 19.00 | 3.25 | 3.70 | 3.85 | +0.86 | +35.98% | 2 | 34 | 204.69% |
| JWN230324P00019500 | 2023-03-15 3:58PM EDT | 19.50 | 2.53 | 4.20 | 4.40 | 0.00 | - | 5 | 92 | 235.94% |
| JWN230324P00020000 | 2023-03-20 1:06PM EDT | 20.00 | 3.74 | 4.75 | 4.90 | 0.00 | - | 2 | 85 | 266.41% |
| JWN230324P00020500 | 2023-03-21 3:10PM EDT | 20.50 | 4.10 | 5.20 | 5.40 | 0.00 | - | 4 | 7 | 270.31% |
| JWN230324P00021000 | 2023-03-23 12:22PM EDT | 21.00 | 5.25 | 5.70 | 5.90 | +0.63 | +13.64% | 4 | 9 | 287.50% |
| JWN230324P00021500 | 2023-03-21 10:01AM EDT | 21.50 | 4.75 | 6.25 | 6.40 | 0.00 | - | 2 | 8 | 317.19% |
| JWN230324P00022000 | 2023-03-21 2:32PM EDT | 22.00 | 5.60 | 6.75 | 6.90 | 0.00 | - | 11 | 11 | 332.81% |
| JWN230324P00022500 | 2023-03-20 11:28AM EDT | 22.50 | 5.90 | 7.20 | 7.40 | 0.00 | - | 2 | 3 | 332.81% |
| JWN230324P00023000 | 2023-03-17 2:37PM EDT | 23.00 | 6.50 | 7.75 | 7.85 | 0.00 | - | 12 | 1 | 346.88% |
| JWN230324P00023500 | 2023-03-20 10:53AM EDT | 23.50 | 7.00 | 8.25 | 8.40 | 0.00 | - | 2 | 20 | 375.00% |
| JWN230324P00024000 | 2023-02-07 10:43AM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| JWN230324P00024500 | 2023-03-17 3:03PM EDT | 24.50 | 8.00 | 9.25 | 9.40 | 0.00 | - | 32 | 4 | 402.34% |
| JWN230324P00025000 | 2023-03-14 11:11AM EDT | 25.00 | 7.22 | 9.75 | 9.90 | 0.00 | - | 1 | 19 | 414.84% |
| JWN230324P00025500 | 2023-03-16 1:42PM EDT | 25.50 | 8.15 | 10.25 | 10.40 | 0.00 | - | 4 | 41 | 427.34% |
| JWN230324P00026000 | 2023-03-21 2:38PM EDT | 26.00 | 9.60 | 10.70 | 10.90 | 0.00 | - | 5 | 3 | 421.88% |
| JWN230324P00027000 | 2023-03-17 10:45AM EDT | 27.00 | 10.45 | 11.70 | 11.90 | 0.00 | - | 1 | 0 | 445.31% |
| JWN230324P00030000 | 2023-03-13 9:45AM EDT | 30.00 | 12.85 | 14.75 | 14.90 | 0.00 | - | 6 | 43 | 525.00% |
| JWN230324P00040000 | 2023-03-15 1:47PM EDT | 40.00 | 23.20 | 24.65 | 24.85 | 0.00 | - | - | 0 | 609.38% |
© 2023 Yahoo. All rights reserved.
