Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.05 | 6.20 | 0.00 | - | - | 2 | 203.13% |
| JWN230324C00011000 | 2023-03-15 1:59PM EDT | 11.00 | 6.00 | 4.90 | 5.25 | 0.00 | - | - | 2 | 239.84% |
| JWN230324C00011500 | 2023-03-15 1:53PM EDT | 11.50 | 5.40 | 4.30 | 4.85 | 0.00 | - | - | 2 | 251.56% |
| JWN230324C00012000 | 2023-03-13 3:25PM EDT | 12.00 | 4.95 | 4.05 | 4.20 | 0.00 | - | - | 30 | 132.81% |
| JWN230324C00012500 | 2023-03-13 10:58AM EDT | 12.50 | 4.70 | 3.55 | 3.70 | 0.00 | - | - | 27 | 117.19% |
| JWN230324C00013000 | 2023-03-13 11:02AM EDT | 13.00 | 4.25 | 2.89 | 3.30 | 0.00 | - | - | 16 | 167.97% |
| JWN230324C00014000 | 2023-03-17 10:03AM EDT | 14.00 | 3.00 | 1.95 | 2.36 | 0.00 | - | 2 | 29 | 85.16% |
| JWN230324C00014500 | 2023-03-15 3:10PM EDT | 14.50 | 2.91 | 1.58 | 1.76 | 0.00 | - | - | 2 | 73.05% |
| JWN230324C00015000 | 2023-03-20 3:25PM EDT | 15.00 | 1.16 | 1.10 | 1.41 | -0.62 | -34.83% | 6 | 18 | 73.63% |
| JWN230324C00015500 | 2023-03-20 2:31PM EDT | 15.50 | 0.74 | 0.81 | 0.89 | -0.64 | -46.38% | 13 | 16 | 66.80% |
| JWN230324C00016000 | 2023-03-20 3:58PM EDT | 16.00 | 0.50 | 0.50 | 0.53 | -0.53 | -51.46% | 153 | 29 | 61.72% |
| JWN230324C00016500 | 2023-03-20 2:51PM EDT | 16.50 | 0.28 | 0.28 | 0.31 | -0.38 | -57.58% | 116 | 213 | 61.52% |
| JWN230324C00017000 | 2023-03-20 3:44PM EDT | 17.00 | 0.17 | 0.16 | 0.18 | -0.28 | -62.22% | 520 | 196 | 64.06% |
| JWN230324C00017500 | 2023-03-20 3:21PM EDT | 17.50 | 0.10 | 0.08 | 0.11 | -0.23 | -69.70% | 463 | 263 | 66.41% |
| JWN230324C00018000 | 2023-03-20 3:58PM EDT | 18.00 | 0.06 | 0.06 | 0.11 | -0.18 | -75.00% | 266 | 1,205 | 78.52% |
| JWN230324C00018500 | 2023-03-20 3:38PM EDT | 18.50 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 110 | 1,987 | 80.47% |
| JWN230324C00019000 | 2023-03-20 1:03PM EDT | 19.00 | 0.06 | 0.03 | 0.04 | -0.07 | -53.85% | 44 | 905 | 85.16% |
| JWN230324C00019500 | 2023-03-20 11:29AM EDT | 19.50 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 37 | 314 | 92.97% |
| JWN230324C00020000 | 2023-03-20 1:52PM EDT | 20.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 12 | 130 | 105.47% |
| JWN230324C00020500 | 2023-03-20 1:04PM EDT | 20.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 22 | 131 | 114.84% |
| JWN230324C00021000 | 2023-03-16 1:19PM EDT | 21.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 49 | 112.50% |
| JWN230324C00021500 | 2023-03-15 3:26PM EDT | 21.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 77 | 87 | 121.88% |
| JWN230324C00022000 | 2023-03-13 9:42AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 128.13% |
| JWN230324C00022500 | 2023-03-20 9:51AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 44 | 131.25% |
| JWN230324C00023000 | 2023-03-20 2:23PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 25 | 54 | 143.75% |
| JWN230324C00023500 | 2023-03-20 1:47PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 59 | 154 | 145.31% |
| JWN230324C00024000 | 2023-03-20 1:29PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 21 | 47 | 153.13% |
| JWN230324C00024500 | 2023-03-17 1:41PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 13 | 159.38% |
| JWN230324C00025000 | 2023-03-20 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 43 | 126 | 156.25% |
| JWN230324C00026000 | 2023-03-02 2:52PM EDT | 26.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 22 | 23 | 178.13% |
| JWN230324C00026500 | 2023-03-20 9:40AM EDT | 26.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 40 | 1 | 190.63% |
| JWN230324C00027000 | 2023-02-24 3:52PM EDT | 27.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| JWN230324C00027500 | 2023-03-02 12:20PM EDT | 27.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 168.75% |
| JWN230324C00028000 | 2023-02-13 3:17PM EDT | 28.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 214.06% |
| JWN230324C00029500 | 2023-02-15 10:59AM EDT | 29.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 215.63% |
| JWN230324C00030000 | 2023-03-07 11:03AM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 869 | 193.75% |
| 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 | 265.63% |
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 | 162.50% |
| JWN230324P00012500 | 2023-03-17 2:33PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 100.00% |
| JWN230324P00013000 | 2023-03-20 10:20AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 10 | 5 | 93.75% |
| JWN230324P00013500 | 2023-03-20 3:48PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 91 | 208 | 86.72% |
| JWN230324P00014000 | 2023-03-20 1:05PM EDT | 14.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 9 | 153 | 81.25% |
| JWN230324P00014500 | 2023-03-20 3:47PM EDT | 14.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 22 | 1,648 | 73.44% |
| JWN230324P00015000 | 2023-03-20 3:58PM EDT | 15.00 | 0.13 | 0.12 | 0.17 | -0.05 | -27.78% | 91 | 184 | 71.88% |
| JWN230324P00015500 | 2023-03-20 3:49PM EDT | 15.50 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 73 | 125 | 62.11% |
| JWN230324P00016000 | 2023-03-20 3:57PM EDT | 16.00 | 0.40 | 0.38 | 0.40 | +0.03 | +8.11% | 325 | 448 | 58.59% |
| JWN230324P00016500 | 2023-03-20 2:50PM EDT | 16.50 | 0.76 | 0.66 | 0.69 | +0.18 | +31.03% | 135 | 237 | 58.59% |
| JWN230324P00017000 | 2023-03-20 2:50PM EDT | 17.00 | 1.14 | 0.99 | 1.10 | +0.26 | +29.55% | 46 | 1,013 | 59.77% |
| JWN230324P00017500 | 2023-03-20 1:08PM EDT | 17.50 | 1.39 | 1.37 | 1.52 | +0.19 | +15.83% | 64 | 141 | 53.52% |
| JWN230324P00018000 | 2023-03-20 10:14AM EDT | 18.00 | 1.50 | 1.82 | 1.99 | -0.06 | -3.85% | 5 | 141 | 79.69% |
| JWN230324P00018500 | 2023-03-20 3:33PM EDT | 18.50 | 2.49 | 2.30 | 2.63 | +0.44 | +21.46% | 7 | 97 | 85.55% |
| JWN230324P00019000 | 2023-03-17 1:15PM EDT | 19.00 | 2.49 | 2.82 | 3.10 | 0.00 | - | 14 | 38 | 95.31% |
| JWN230324P00019500 | 2023-03-15 3:58PM EDT | 19.50 | 2.53 | 3.25 | 3.50 | 0.00 | - | 5 | 92 | 120.31% |
| JWN230324P00020000 | 2023-03-20 1:06PM EDT | 20.00 | 3.74 | 3.80 | 4.05 | +0.62 | +19.87% | 2 | 87 | 99.22% |
| JWN230324P00020500 | 2023-03-15 2:27PM EDT | 20.50 | 3.45 | 4.25 | 4.50 | 0.00 | - | 1 | 8 | 142.97% |
| JWN230324P00021000 | 2023-03-15 1:12PM EDT | 21.00 | 4.40 | 4.70 | 5.05 | 0.00 | - | 2 | 29 | 168.75% |
| JWN230324P00021500 | 2023-03-20 11:46AM EDT | 21.50 | 4.95 | 5.30 | 5.55 | -0.05 | -1.00% | 2 | 8 | 125.00% |
| JWN230324P00022000 | 2023-03-20 11:02AM EDT | 22.00 | 5.46 | 5.70 | 6.10 | +0.66 | +13.75% | 2 | 1 | 50.00% |
| JWN230324P00022500 | 2023-03-20 11:28AM EDT | 22.50 | 5.90 | 6.30 | 6.50 | 0.00 | - | 2 | 17 | 50.00% |
| JWN230324P00023000 | 2023-03-17 2:37PM EDT | 23.00 | 6.50 | 6.80 | 7.05 | 0.00 | - | 12 | 13 | 148.44% |
| JWN230324P00023500 | 2023-03-20 10:53AM EDT | 23.50 | 7.00 | 7.25 | 7.50 | +0.50 | +7.69% | 2 | 27 | 199.22% |
| 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 | 8.15 | 8.60 | 0.00 | - | 32 | 36 | 251.56% |
| JWN230324P00025000 | 2023-03-14 11:11AM EDT | 25.00 | 7.22 | 8.80 | 9.00 | 0.00 | - | 1 | 20 | 50.00% |
| JWN230324P00025500 | 2023-03-16 1:42PM EDT | 25.50 | 8.15 | 9.20 | 9.50 | 0.00 | - | 4 | 44 | 231.25% |
| JWN230324P00026000 | 2023-02-10 12:20PM EDT | 26.00 | 4.75 | 7.80 | 8.10 | 0.00 | - | 2 | 10 | 0.00% |
| JWN230324P00027000 | 2023-03-17 10:45AM EDT | 27.00 | 10.45 | 10.75 | 11.00 | 0.00 | - | 1 | 1 | 253.13% |
| JWN230324P00030000 | 2023-03-13 9:45AM EDT | 30.00 | 12.85 | 13.75 | 14.05 | 0.00 | - | 6 | 46 | 100.00% |
| JWN230324P00040000 | 2023-03-15 1:47PM EDT | 40.00 | 23.20 | 23.80 | 24.05 | 0.00 | - | - | 2 | 321.88% |
© 2023 Yahoo. All rights reserved.
