Singapore markets closed

Nordstrom, Inc. (JWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.33+0.09 (+0.39%)
As of 03:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220812C000170002022-07-20 9:59AM EDT17.005.017.207.350.00-11306.25%
JWN220812C000195002022-08-08 2:07PM EDT19.504.554.704.800.00-110.00%
JWN220812C000200002022-08-10 10:19AM EDT20.002.924.204.350.00-413181.25%
JWN220812C000205002022-08-11 3:10PM EDT20.503.673.653.800.00-250.00%
JWN220812C000210002022-08-09 12:05PM EDT21.001.253.153.300.00-7440.00%
JWN220812C000215002022-08-09 3:46PM EDT21.500.752.692.760.00-790.00%
JWN220812C000220002022-08-12 1:39PM EDT22.002.082.192.30-0.17-7.56%41280.00%
JWN220812C000225002022-08-12 1:34PM EDT22.501.601.721.78+0.27+20.30%51770.00%
JWN220812C000230002022-08-12 2:39PM EDT23.001.201.201.27+0.34+39.53%624490.00%
JWN220812C000235002022-08-12 2:55PM EDT23.500.800.700.76+0.24+42.86%762740.00%
JWN220812C000240002022-08-12 3:01PM EDT24.000.250.250.28-0.23-47.92%6052,0350.00%
JWN220812C000245002022-08-12 3:03PM EDT24.500.040.020.04-0.18-81.82%5311,41219.92%
JWN220812C000250002022-08-12 1:12PM EDT25.000.010.000.01-0.12-92.31%2371732.81%
JWN220812C000255002022-08-12 10:21AM EDT25.500.020.000.01-0.03-60.00%338050.00%
JWN220812C000260002022-08-11 3:58PM EDT26.000.010.000.01-0.02-66.67%123759.38%
JWN220812C000265002022-08-12 1:13PM EDT26.500.010.000.01-0.01-50.00%38875.00%
JWN220812C000270002022-08-12 2:41PM EDT27.000.010.000.01-0.02-66.67%1521487.50%
JWN220812C000275002022-08-11 1:49PM EDT27.500.010.000.030.00-376118.75%
JWN220812C000280002022-08-08 10:43AM EDT28.000.020.000.030.00-163134.38%
JWN220812C000285002022-08-11 12:53PM EDT28.500.050.000.030.00-612146.88%
JWN220812C000290002022-08-08 10:08AM EDT29.000.020.000.030.00-1024159.38%
JWN220812C000295002022-08-11 12:53PM EDT29.500.020.000.030.00-619175.00%
JWN220812C000300002022-08-11 9:30AM EDT30.000.010.000.030.00-22187.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JWN220812P000130002022-07-08 11:22AM EDT13.000.120.000.030.00-11512.50%
JWN220812P000140002022-07-27 10:34AM EDT14.000.030.000.030.00-1541456.25%
JWN220812P000150002022-07-12 12:38PM EDT15.000.160.000.040.00-14418.75%
JWN220812P000160002022-07-14 10:34AM EDT16.000.330.000.020.00-269337.50%
JWN220812P000165002022-07-18 1:38PM EDT16.500.180.000.030.00-69331.25%
JWN220812P000170002022-08-04 11:54AM EDT17.000.020.000.020.00-2069293.75%
JWN220812P000175002022-07-29 12:53PM EDT17.500.040.000.030.00-90100287.50%
JWN220812P000180002022-07-27 3:06PM EDT18.000.110.000.020.00-431250.00%
JWN220812P000185002022-07-20 3:48PM EDT18.500.210.000.020.00-22231.25%
JWN220812P000190002022-08-11 10:25AM EDT19.000.010.000.030.00-1237221.88%
JWN220812P000195002022-08-09 10:35AM EDT19.500.040.000.010.00-1035175.00%
JWN220812P000200002022-08-11 11:51AM EDT20.000.010.000.010.00-5620156.25%
JWN220812P000205002022-08-11 11:23AM EDT20.500.020.000.030.00-171162.50%
JWN220812P000210002022-08-11 10:22AM EDT21.000.030.000.030.00-2189140.63%
JWN220812P000215002022-08-11 2:30PM EDT21.500.020.000.010.00-2105106.25%
JWN220812P000220002022-08-11 9:49AM EDT22.000.030.000.010.00-6086987.50%
JWN220812P000225002022-08-12 1:06PM EDT22.500.010.000.02-0.02-66.67%5469478.13%
JWN220812P000230002022-08-12 2:59PM EDT23.000.010.000.02-0.07-87.50%3643859.38%
JWN220812P000235002022-08-12 1:27PM EDT23.500.010.000.03-0.09-90.00%4593851.56%
JWN220812P000240002022-08-12 2:43PM EDT24.000.030.020.04-0.21-87.50%34647030.47%
JWN220812P000245002022-08-12 2:55PM EDT24.500.270.260.31-0.31-53.45%1744342.58%
JWN220812P000250002022-08-12 2:57PM EDT25.000.750.750.81-0.08-9.64%26319968.36%
JWN220812P000255002022-08-12 11:57AM EDT25.501.381.171.35+0.13+10.40%47288.67%
JWN220812P000260002022-08-11 11:58AM EDT26.002.171.661.810.00-3527102.34%
JWN220812P000265002022-08-05 12:56PM EDT26.502.922.222.310.00-12135.16%
JWN220812P000270002022-08-04 1:54PM EDT27.003.302.722.860.00--1165.63%