Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,346.91 +550.27 (+1.98%) CMC Crypto 200
620.86 +6.65 (+1.08%)
Nordstrom, Inc. (JWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331C00010000 | 2023-03-23 11:14AM EDT | 10.00 | 6.05 | 6.05 | 6.10 | 0.00 | - | - | 0 | 393.75% |
| JWN230331C00011000 | 2023-03-27 1:28PM EDT | 11.00 | 4.30 | 5.00 | 5.10 | 0.00 | - | 16 | 0 | 393.75% |
| JWN230331C00011500 | 2023-03-27 1:40PM EDT | 11.50 | 3.80 | 4.50 | 4.60 | 0.00 | - | 7 | 0 | 353.13% |
| JWN230331C00012000 | 2023-03-27 2:23PM EDT | 12.00 | 3.40 | 4.05 | 4.10 | 0.00 | - | 7 | 9 | 256.25% |
| JWN230331C00012500 | 2023-03-29 11:01AM EDT | 12.50 | 2.87 | 3.55 | 3.60 | 0.00 | - | 16 | 47 | 225.00% |
| JWN230331C00013000 | 2023-03-31 11:08AM EDT | 13.00 | 2.94 | 3.05 | 3.10 | +0.36 | +13.95% | 10 | 26 | 193.75% |
| JWN230331C00013500 | 2023-03-31 1:07PM EDT | 13.50 | 2.60 | 2.54 | 2.68 | +0.25 | +10.64% | 8 | 12 | 215.63% |
| JWN230331C00014000 | 2023-03-31 12:31PM EDT | 14.00 | 2.16 | 2.03 | 2.09 | +0.64 | +42.11% | 82 | 89 | 159.38% |
| JWN230331C00014500 | 2023-03-31 1:07PM EDT | 14.50 | 1.60 | 1.55 | 1.63 | +0.44 | +37.93% | 17 | 156 | 125.00% |
| JWN230331C00015000 | 2023-03-31 10:54AM EDT | 15.00 | 0.87 | 1.05 | 1.09 | +0.22 | +33.85% | 8 | 233 | 65.63% |
| JWN230331C00015500 | 2023-03-31 12:55PM EDT | 15.50 | 0.56 | 0.54 | 0.59 | +0.34 | +154.55% | 179 | 594 | 56.25% |
| JWN230331C00016000 | 2023-03-31 1:21PM EDT | 16.00 | 0.11 | 0.10 | 0.13 | +0.05 | +83.33% | 303 | 589 | 28.13% |
| JWN230331C00016500 | 2023-03-31 1:23PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 28 | 336 | 42.19% |
| JWN230331C00017000 | 2023-03-31 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 398 | 56.25% |
| JWN230331C00017500 | 2023-03-31 10:09AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 81.25% |
| JWN230331C00018000 | 2023-03-30 1:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 6,954 | 100.00% |
| JWN230331C00018500 | 2023-03-29 3:34PM EDT | 18.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 118.75% |
| JWN230331C00019000 | 2023-03-29 1:26PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 137.50% |
| JWN230331C00019500 | 2023-03-28 2:01PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 162.50% |
| JWN230331C00020000 | 2023-03-28 11:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 499 | 175.00% |
| JWN230331C00020500 | 2023-03-23 3:52PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 193.75% |
| JWN230331C00021000 | 2023-03-22 1:38PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 212.50% |
| JWN230331C00021500 | 2023-03-31 12:23PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 20 | 225.00% |
| JWN230331C00022000 | 2023-03-29 1:31PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 237.50% |
| JWN230331C00022500 | 2023-03-20 11:28AM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 256.25% |
| JWN230331C00023000 | 2023-03-21 11:33AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 23 | 275.00% |
| JWN230331C00023500 | 2023-03-20 9:48AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 325.00% |
| JWN230331C00024000 | 2023-03-20 12:03PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 300.00% |
| JWN230331C00024500 | 2023-03-21 11:32AM EDT | 24.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 23 | 26 | 464.06% |
| JWN230331C00025000 | 2023-03-21 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 325.00% |
| JWN230331C00025500 | 2023-02-23 11:28AM EDT | 25.50 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 1 | 396.88% |
| JWN230331C00026000 | 2023-02-22 11:18AM EDT | 26.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 396.88% |
| JWN230331C00027000 | 2023-03-21 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 375.00% |
| JWN230331C00028000 | 2023-02-17 1:11PM EDT | 28.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 450.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN230331P00010000 | 2023-03-27 2:20PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 70 | 362.50% |
| JWN230331P00012500 | 2023-03-27 12:18PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 64 | 200.00% |
| JWN230331P00013000 | 2023-03-27 3:52PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 299 | 175.00% |
| JWN230331P00013500 | 2023-03-30 11:26AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 54 | 162.50% |
| JWN230331P00014000 | 2023-03-30 3:39PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 347 | 134.38% |
| JWN230331P00014500 | 2023-03-31 10:49AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 189 | 1,236 | 106.25% |
| JWN230331P00015000 | 2023-03-31 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 333 | 488 | 65.63% |
| JWN230331P00015500 | 2023-03-31 12:27PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 12 | 691 | 53.13% |
| JWN230331P00016000 | 2023-03-31 12:27PM EDT | 16.00 | 0.07 | 0.03 | 0.07 | -0.35 | -83.33% | 572 | 315 | 29.69% |
| JWN230331P00016500 | 2023-03-31 12:45PM EDT | 16.50 | 0.40 | 0.42 | 0.51 | -0.35 | -46.67% | 10 | 101 | 67.97% |
| JWN230331P00017000 | 2023-03-31 11:34AM EDT | 17.00 | 0.95 | 0.89 | 0.96 | -0.27 | -22.13% | 11 | 127 | 78.13% |
| JWN230331P00017500 | 2023-03-31 11:34AM EDT | 17.50 | 1.44 | 1.41 | 1.46 | -0.58 | -28.71% | 5 | 99 | 50.00% |
| JWN230331P00018000 | 2023-03-31 1:18PM EDT | 18.00 | 1.91 | 1.92 | 1.97 | -0.73 | -27.65% | 10 | 68 | 112.50% |
| JWN230331P00018500 | 2023-03-31 10:12AM EDT | 18.50 | 2.81 | 2.42 | 2.48 | -0.03 | -1.06% | 6 | 0 | 143.75% |
| JWN230331P00019000 | 2023-03-31 10:09AM EDT | 19.00 | 3.30 | 2.89 | 2.97 | +0.25 | +8.20% | 4 | 12 | 192.19% |
| JWN230331P00019500 | 2023-03-28 10:07AM EDT | 19.50 | 3.80 | 3.40 | 3.50 | 0.00 | - | 73 | 0 | 187.50% |
| JWN230331P00020000 | 2023-03-22 2:46PM EDT | 20.00 | 3.42 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 206.25% |
| JWN230331P00020500 | 2023-03-30 9:30AM EDT | 20.50 | 4.50 | 4.35 | 4.50 | 0.00 | - | 3 | 0 | 292.19% |
| JWN230331P00021000 | 2023-03-15 9:36AM EDT | 21.00 | 5.20 | 4.90 | 4.95 | 0.00 | - | 1 | 1 | 243.75% |
| JWN230331P00021500 | 2023-03-09 10:30AM EDT | 21.50 | 2.41 | 5.40 | 5.50 | 0.00 | - | 2 | 1 | 262.50% |
| JWN230331P00022000 | 2023-03-24 11:27AM EDT | 22.00 | 6.90 | 5.85 | 6.00 | 0.00 | - | 1 | 0 | 354.69% |
| JWN230331P00022500 | 2023-03-21 10:08AM EDT | 22.50 | 5.75 | 6.40 | 6.45 | 0.00 | - | 2 | 0 | 293.75% |
| JWN230331P00023000 | 2023-03-20 11:02AM EDT | 23.00 | 6.45 | 6.90 | 6.95 | 0.00 | - | - | 0 | 312.50% |
| JWN230331P00024000 | 2023-03-20 11:02AM EDT | 24.00 | 7.46 | 7.85 | 7.95 | 0.00 | - | 2 | 0 | 343.75% |
| JWN230331P00024500 | 2023-03-13 10:31AM EDT | 24.50 | 7.55 | 8.40 | 8.50 | 0.00 | - | 1 | 0 | 356.25% |
| JWN230331P00026000 | 2023-03-08 10:32AM EDT | 26.00 | 6.40 | 9.90 | 9.95 | 0.00 | - | 3 | 0 | 396.88% |
© 2023 Yahoo. All rights reserved.
