Australia markets open in 27 minutes

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.10-0.46 (-2.78%)
At close: 04:00PM EDT
16.17 +0.07 (+0.43%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230324C000100002023-03-15 1:06PM EDT10.006.556.056.200.00--2203.13%
JWN230324C000110002023-03-15 1:59PM EDT11.006.004.905.250.00--2239.84%
JWN230324C000115002023-03-15 1:53PM EDT11.505.404.304.850.00--2251.56%
JWN230324C000120002023-03-13 3:25PM EDT12.004.954.054.200.00--30132.81%
JWN230324C000125002023-03-13 10:58AM EDT12.504.703.553.700.00--27117.19%
JWN230324C000130002023-03-13 11:02AM EDT13.004.252.893.300.00--16167.97%
JWN230324C000140002023-03-17 10:03AM EDT14.003.001.952.360.00-22985.16%
JWN230324C000145002023-03-15 3:10PM EDT14.502.911.581.760.00--273.05%
JWN230324C000150002023-03-20 3:25PM EDT15.001.161.101.41-0.62-34.83%61873.63%
JWN230324C000155002023-03-20 2:31PM EDT15.500.740.810.89-0.64-46.38%131666.80%
JWN230324C000160002023-03-20 3:58PM EDT16.000.500.500.53-0.53-51.46%1532961.72%
JWN230324C000165002023-03-20 2:51PM EDT16.500.280.280.31-0.38-57.58%11621361.52%
JWN230324C000170002023-03-20 3:44PM EDT17.000.170.160.18-0.28-62.22%52019664.06%
JWN230324C000175002023-03-20 3:21PM EDT17.500.100.080.11-0.23-69.70%46326366.41%
JWN230324C000180002023-03-20 3:58PM EDT18.000.060.060.11-0.18-75.00%2661,20578.52%
JWN230324C000185002023-03-20 3:38PM EDT18.500.060.040.06-0.10-62.50%1101,98780.47%
JWN230324C000190002023-03-20 1:03PM EDT19.000.060.030.04-0.07-53.85%4490585.16%
JWN230324C000195002023-03-20 11:29AM EDT19.500.050.020.04-0.05-50.00%3731492.97%
JWN230324C000200002023-03-20 1:52PM EDT20.000.020.010.06-0.06-75.00%12130105.47%
JWN230324C000205002023-03-20 1:04PM EDT20.500.030.020.05-0.06-66.67%22131114.84%
JWN230324C000210002023-03-16 1:19PM EDT21.000.060.000.040.00-249112.50%
JWN230324C000215002023-03-15 3:26PM EDT21.500.070.000.040.00-7787121.88%
JWN230324C000220002023-03-13 9:42AM EDT22.000.020.010.030.00-233128.13%
JWN230324C000225002023-03-20 9:51AM EDT22.500.020.000.03-0.01-33.33%144131.25%
JWN230324C000230002023-03-20 2:23PM EDT23.000.010.010.03-0.04-80.00%2554143.75%
JWN230324C000235002023-03-20 1:47PM EDT23.500.020.000.03-0.05-71.43%59154145.31%
JWN230324C000240002023-03-20 1:29PM EDT24.000.010.000.03-0.04-80.00%2147153.13%
JWN230324C000245002023-03-17 1:41PM EDT24.500.030.000.030.00-1313159.38%
JWN230324C000250002023-03-20 11:15AM EDT25.000.010.000.02-0.01-50.00%43126156.25%
JWN230324C000260002023-03-02 2:52PM EDT26.000.090.000.030.00-2223178.13%
JWN230324C000265002023-03-20 9:40AM EDT26.500.010.000.04-0.01-50.00%401190.63%
JWN230324C000270002023-02-24 3:52PM EDT27.000.080.000.010.00-11168.75%
JWN230324C000275002023-03-02 12:20PM EDT27.500.070.000.010.00-1015168.75%
JWN230324C000280002023-02-13 3:17PM EDT28.000.340.000.050.00-110214.06%
JWN230324C000295002023-02-15 10:59AM EDT29.500.200.000.030.00-12215.63%
JWN230324C000300002023-03-07 11:03AM EDT30.000.060.000.010.00-5869193.75%
JWN230324C000310002023-02-07 10:36AM EDT31.000.620.000.000.00--050.00%
JWN230324C000350002023-02-15 10:30AM EDT35.000.050.000.030.00-11265.63%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN230324P000100002023-03-13 2:11PM EDT10.000.040.000.010.00--1162.50%
JWN230324P000125002023-03-17 2:33PM EDT12.500.020.000.020.00-56100.00%
JWN230324P000130002023-03-20 10:20AM EDT13.000.010.010.02-0.07-87.50%10593.75%
JWN230324P000135002023-03-20 3:48PM EDT13.500.030.020.03-0.02-40.00%9120886.72%
JWN230324P000140002023-03-20 1:05PM EDT14.000.060.040.05-0.02-25.00%915381.25%
JWN230324P000145002023-03-20 3:47PM EDT14.500.070.060.08-0.04-36.36%221,64873.44%
JWN230324P000150002023-03-20 3:58PM EDT15.000.130.120.17-0.05-27.78%9118471.88%
JWN230324P000155002023-03-20 3:49PM EDT15.500.220.210.23-0.03-12.00%7312562.11%
JWN230324P000160002023-03-20 3:57PM EDT16.000.400.380.40+0.03+8.11%32544858.59%
JWN230324P000165002023-03-20 2:50PM EDT16.500.760.660.69+0.18+31.03%13523758.59%
JWN230324P000170002023-03-20 2:50PM EDT17.001.140.991.10+0.26+29.55%461,01359.77%
JWN230324P000175002023-03-20 1:08PM EDT17.501.391.371.52+0.19+15.83%6414153.52%
JWN230324P000180002023-03-20 10:14AM EDT18.001.501.821.99-0.06-3.85%514179.69%
JWN230324P000185002023-03-20 3:33PM EDT18.502.492.302.63+0.44+21.46%79785.55%
JWN230324P000190002023-03-17 1:15PM EDT19.002.492.823.100.00-143895.31%
JWN230324P000195002023-03-15 3:58PM EDT19.502.533.253.500.00-592120.31%
JWN230324P000200002023-03-20 1:06PM EDT20.003.743.804.05+0.62+19.87%28799.22%
JWN230324P000205002023-03-15 2:27PM EDT20.503.454.254.500.00-18142.97%
JWN230324P000210002023-03-15 1:12PM EDT21.004.404.705.050.00-229168.75%
JWN230324P000215002023-03-20 11:46AM EDT21.504.955.305.55-0.05-1.00%28125.00%
JWN230324P000220002023-03-20 11:02AM EDT22.005.465.706.10+0.66+13.75%2150.00%
JWN230324P000225002023-03-20 11:28AM EDT22.505.906.306.500.00-21750.00%
JWN230324P000230002023-03-17 2:37PM EDT23.006.506.807.050.00-1213148.44%
JWN230324P000235002023-03-20 10:53AM EDT23.507.007.257.50+0.50+7.69%227199.22%
JWN230324P000240002023-02-07 10:43AM EDT24.002.400.000.000.00-5160.00%
JWN230324P000245002023-03-17 3:03PM EDT24.508.008.158.600.00-3236251.56%
JWN230324P000250002023-03-14 11:11AM EDT25.007.228.809.000.00-12050.00%
JWN230324P000255002023-03-16 1:42PM EDT25.508.159.209.500.00-444231.25%
JWN230324P000260002023-02-10 12:20PM EDT26.004.757.808.100.00-2100.00%
JWN230324P000270002023-03-17 10:45AM EDT27.0010.4510.7511.000.00-11253.13%
JWN230324P000300002023-03-13 9:45AM EDT30.0012.8513.7514.050.00-646100.00%
JWN230324P000400002023-03-15 1:47PM EDT40.0023.2023.8024.050.00--2321.88%