Australia markets open in 3 hours 53 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.31-0.81 (-4.99%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230324C000100002023-03-15 1:06PM EDT10.006.555.155.250.00--20.00%
JWN230324C000110002023-03-15 1:59PM EDT11.006.004.104.300.00--20.00%
JWN230324C000115002023-03-15 1:53PM EDT11.505.403.603.850.00--2221.88%
JWN230324C000120002023-03-13 3:25PM EDT12.004.953.153.300.00--300.00%
JWN230324C000125002023-03-22 11:48AM EDT12.504.102.652.800.00-10370.00%
JWN230324C000130002023-03-13 11:02AM EDT13.004.252.122.250.00--160.00%
JWN230324C000140002023-03-21 1:34PM EDT14.002.671.191.320.00-404459.38%
JWN230324C000145002023-03-22 1:24PM EDT14.502.090.730.810.00-430.00%
JWN230324C000150002023-03-23 2:49PM EDT15.000.400.370.41-1.40-77.78%163148.44%
JWN230324C000155002023-03-23 2:46PM EDT15.500.170.130.18-0.87-83.65%1052351.95%
JWN230324C000160002023-03-23 2:42PM EDT16.000.050.050.08-0.46-90.20%2599861.72%
JWN230324C000165002023-03-23 2:41PM EDT16.500.030.020.04-0.16-84.21%20329071.88%
JWN230324C000170002023-03-23 2:42PM EDT17.000.020.010.03-0.11-84.62%12872584.38%
JWN230324C000175002023-03-23 2:41PM EDT17.500.020.020.03-0.03-60.00%17566107.81%
JWN230324C000180002023-03-23 2:49PM EDT18.000.020.010.03-0.05-71.43%21,393120.31%
JWN230324C000185002023-03-23 10:12AM EDT18.500.010.010.03-0.03-75.00%51,969135.94%
JWN230324C000190002023-03-23 9:38AM EDT19.000.030.010.04+0.01+50.00%1907157.81%
JWN230324C000195002023-03-23 1:46PM EDT19.500.010.010.03-0.03-75.00%23344165.63%
JWN230324C000200002023-03-23 9:39AM EDT20.000.010.000.03-0.01-50.00%21121171.88%
JWN230324C000205002023-03-23 9:30AM EDT20.500.010.000.030.00-1181187.50%
JWN230324C000210002023-03-16 1:19PM EDT21.000.010.000.03-0.05-83.33%149196.88%
JWN230324C000215002023-03-15 3:26PM EDT21.500.070.000.030.00-7787212.50%
JWN230324C000220002023-03-22 9:30AM EDT22.000.010.000.030.00-333221.88%
JWN230324C000225002023-03-20 9:51AM EDT22.500.020.000.030.00-144234.38%
JWN230324C000230002023-03-21 11:33AM EDT23.000.010.000.030.00-73124243.75%
JWN230324C000235002023-03-20 1:47PM EDT23.500.020.000.030.00-59206256.25%
JWN230324C000240002023-03-20 1:29PM EDT24.000.010.000.030.00-2154268.75%
JWN230324C000245002023-03-17 1:41PM EDT24.500.030.000.030.00-1313275.00%
JWN230324C000250002023-03-20 11:15AM EDT25.000.010.000.030.00-43150287.50%
JWN230324C000260002023-03-02 2:52PM EDT26.000.090.000.030.00-2223306.25%
JWN230324C000265002023-03-20 9:40AM EDT26.500.010.000.030.00-4040315.63%
JWN230324C000270002023-02-24 3:52PM EDT27.000.080.000.010.00-11287.50%
JWN230324C000275002023-03-02 12:20PM EDT27.500.070.000.010.00-1015300.00%
JWN230324C000280002023-02-13 3:17PM EDT28.000.340.000.050.00-110365.63%
JWN230324C000295002023-02-15 10:59AM EDT29.500.200.000.030.00-12368.75%
JWN230324C000300002023-03-07 11:03AM EDT30.000.060.000.010.00-5869337.50%
JWN230324C000310002023-02-07 10:36AM EDT31.000.620.000.000.00--050.00%
JWN230324C000350002023-02-15 10:30AM EDT35.000.050.000.030.00-11443.75%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230324P000100002023-03-13 2:11PM EDT10.000.040.000.010.00--1237.50%
JWN230324P000125002023-03-17 2:33PM EDT12.500.020.000.010.00-56118.75%
JWN230324P000130002023-03-20 10:20AM EDT13.000.010.000.010.00-1013100.00%
JWN230324P000135002023-03-23 2:09PM EDT13.500.010.000.01-0.02-66.67%129881.25%
JWN230324P000140002023-03-23 1:57PM EDT14.000.030.010.05+0.01+50.00%20014884.38%
JWN230324P000145002023-03-23 9:37AM EDT14.500.030.050.10+0.01+50.00%11,67076.56%
JWN230324P000150002023-03-23 2:29PM EDT15.000.160.150.19+0.11+220.00%5924667.19%
JWN230324P000155002023-03-23 2:16PM EDT15.500.350.430.50+0.25+250.00%32429880.47%
JWN230324P000160002023-03-23 2:50PM EDT16.000.750.790.87+0.50+200.00%7797685.94%
JWN230324P000165002023-03-23 12:53PM EDT16.500.841.301.35+0.32+61.54%27306114.06%
JWN230324P000170002023-03-23 2:47PM EDT17.001.851.771.86+1.16+168.12%2201,020137.50%
JWN230324P000175002023-03-22 12:45PM EDT17.501.042.222.350.00-10152149.22%
JWN230324P000180002023-03-23 10:26AM EDT18.002.002.732.85+0.33+19.76%1128173.44%
JWN230324P000185002023-03-23 12:43PM EDT18.502.803.253.40+0.94+50.54%495209.38%
JWN230324P000190002023-03-23 12:24PM EDT19.003.253.703.85+0.86+35.98%234204.69%
JWN230324P000195002023-03-15 3:58PM EDT19.502.534.204.400.00-592235.94%
JWN230324P000200002023-03-20 1:06PM EDT20.003.744.754.900.00-285266.41%
JWN230324P000205002023-03-21 3:10PM EDT20.504.105.205.400.00-47270.31%
JWN230324P000210002023-03-23 12:22PM EDT21.005.255.705.90+0.63+13.64%49287.50%
JWN230324P000215002023-03-21 10:01AM EDT21.504.756.256.400.00-28317.19%
JWN230324P000220002023-03-21 2:32PM EDT22.005.606.756.900.00-1111332.81%
JWN230324P000225002023-03-20 11:28AM EDT22.505.907.207.400.00-23332.81%
JWN230324P000230002023-03-17 2:37PM EDT23.006.507.757.850.00-121346.88%
JWN230324P000235002023-03-20 10:53AM EDT23.507.008.258.400.00-220375.00%
JWN230324P000240002023-02-07 10:43AM EDT24.002.400.000.000.00-5160.00%
JWN230324P000245002023-03-17 3:03PM EDT24.508.009.259.400.00-324402.34%
JWN230324P000250002023-03-14 11:11AM EDT25.007.229.759.900.00-119414.84%
JWN230324P000255002023-03-16 1:42PM EDT25.508.1510.2510.400.00-441427.34%
JWN230324P000260002023-03-21 2:38PM EDT26.009.6010.7010.900.00-53421.88%
JWN230324P000270002023-03-17 10:45AM EDT27.0010.4511.7011.900.00-10445.31%
JWN230324P000300002023-03-13 9:45AM EDT30.0012.8514.7514.900.00-643525.00%
JWN230324P000400002023-03-15 1:47PM EDT40.0023.2024.6524.850.00--0609.38%