JWN - Nordstrom, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN180119C000200002017-06-02 10:51PM EST20.0026.5321.9022.550.00-800.00%
JWN180119C000250001969-12-31 7:00PM EST25.000.0030.4532.750.00-002,057.03%
JWN180119C000275002017-08-23 11:54AM EST27.5017.1814.3514.850.00-800.00%
JWN180119C000300002018-01-08 11:25AM EST30.0018.0021.3023.650.00-537922.66%
JWN180119C000326502017-11-09 1:54PM EST32.658.087.057.850.00-2120.00%
JWN180119C000351502018-01-16 10:22AM EST35.1516.6015.7516.300.00-6149449.22%
JWN180119C000376502017-12-27 2:29PM EST37.6510.408.5011.250.00-12920.00%
JWN180119C000401502018-01-18 3:37PM EST40.1510.9510.8511.15+0.25+2.34%7440254.69%
JWN180119C000425002018-01-18 3:43PM EST42.508.618.458.80+0.81+10.38%7131203.13%
JWN180119C000426502018-01-18 10:55AM EST42.658.298.308.65-0.01-0.12%21,113200.00%
JWN180119C000450002018-01-09 11:15AM EST45.002.976.707.600.00-100184308.98%
JWN180119C000451502018-01-18 3:56PM EST45.155.975.856.15+0.27+4.74%292,761147.66%
JWN180119C000475002018-01-18 2:03PM EST47.503.613.553.80+0.23+6.80%314,07798.44%
JWN180119C000501502018-01-18 3:47PM EST50.151.101.081.20+0.12+12.24%226,32646.29%
JWN180119C000525002018-01-18 10:01AM EST52.500.150.020.100.00-61,91346.09%
JWN180119C000551502018-01-17 2:20PM EST55.150.050.000.050.00-861,60975.00%
JWN180119C000575002018-01-18 3:53PM EST57.500.010.000.05-0.04-80.00%11,170109.38%
JWN180119C000601502018-01-12 12:48PM EST60.150.010.000.06-0.01-50.00%30665148.44%
JWN180119C000626502017-11-22 3:25PM EST62.650.020.000.030.00-10113162.50%
JWN180119C000651502017-12-04 11:50AM EST65.150.050.000.05+0.03+150.00%41,665203.13%
JWN180119C000676502017-08-21 9:40AM EST67.650.040.000.070.00-6271240.63%
JWN180119C000701502017-09-19 11:35AM EST70.150.030.000.030.00-2291240.63%
JWN180119C000726502017-07-18 2:31PM EST72.650.050.030.100.00-792317.19%
JWN180119C000751502017-09-18 12:18PM EST75.150.010.000.030.00-157284.38%
JWN180119C000776502017-06-27 9:39AM EST77.650.130.030.110.00-145370.31%
JWN180119C000801502017-09-25 11:02AM EST80.150.020.000.030.00-1120325.00%
JWN180119C000851502017-06-20 12:20PM EST85.150.020.010.060.00-115400.00%
JWN180119C000901502017-06-12 9:37AM EST90.150.050.010.15+0.03+150.00%3209487.50%
JWN180119C000951502016-03-21 5:10PM EST95.150.650.510.790.00-03746.88%
JWN180119C001001502017-08-15 8:38AM EST100.150.030.000.030.00-150462.50%
JWN180119C001051502017-11-01 9:45AM EST105.150.010.000.030.00-7045493.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN180119P000200002017-11-15 12:51PM EST20.000.010.000.040.00-27387706.25%
JWN180119P000225002017-11-15 12:52PM EST22.500.030.000.050.00-4662637.50%
JWN180119P000250002017-12-07 10:59AM EST25.000.020.000.04-0.02-50.00%4451543.75%
JWN180119P000275002017-12-19 12:46PM EST27.500.020.000.030.00-2354462.50%
JWN180119P000300002017-12-27 9:36AM EST30.000.010.000.030.00-11841406.25%
JWN180119P000326502018-01-03 10:21AM EST32.650.020.000.040.00-2903356.25%
JWN180119P000351502018-01-11 3:02PM EST35.150.020.000.030.00-61,966293.75%
JWN180119P000376502018-01-16 2:17PM EST37.650.010.000.070.00-61,089273.44%
JWN180119P000401502018-01-17 1:38PM EST40.150.020.000.010.00-251,941175.00%
JWN180119P000425002018-01-12 10:29AM EST42.500.020.000.020.00-10177150.00%
JWN180119P000426502018-01-18 11:22AM EST42.650.010.000.070.00-15,005173.44%
JWN180119P000450002018-01-12 2:06PM EST45.000.030.000.04-0.02-40.00%21,609118.75%
JWN180119P000451502018-01-17 2:20PM EST45.150.020.000.080.00-154,099129.69%
JWN180119P000475002018-01-17 1:43PM EST47.500.030.000.040.00-104,55675.00%
JWN180119P000501502018-01-18 3:18PM EST50.150.130.060.15-0.17-56.67%392,12249.02%
JWN180119P000525002018-01-16 11:20AM EST52.501.611.291.400.00-428149.22%
JWN180119P000551502018-01-17 11:07AM EST55.154.283.654.150.00-8117124.22%
JWN180119P000575002018-01-18 3:28PM EST57.506.406.156.60-0.95-12.93%31,011139.06%
JWN180119P000601502018-01-18 1:12PM EST60.159.078.709.25+0.51+5.96%3153157.81%
JWN180119P000626502017-10-05 10:36AM EST62.6518.2020.4521.150.00-71021,233.59%
JWN180119P000651502017-11-30 1:08PM EST65.1519.4118.7521.000.00-114969.92%
JWN180119P000676502017-11-09 11:25AM EST67.6527.9026.5529.800.00-1631,570.12%
JWN180119P000701502017-06-02 10:52PM EST70.1521.4028.0028.650.00-0261,401.76%
JWN180119P000726502017-06-02 10:52PM EST72.6522.4130.5531.150.00-0521,452.54%
JWN180119P000751502017-06-02 10:52PM EST75.1533.9532.9533.600.00-10521,491.21%
JWN180119P000776502017-06-02 10:52PM EST77.6537.8035.6036.150.00-1201,543.75%
JWN180119P000801502017-09-18 8:46AM EST80.1533.3037.9538.650.00-7631,577.73%
JWN180119P000851501969-12-31 7:00PM EST85.150.0030.6032.550.00-000.00%
JWN180119P000901502017-10-13 10:52PM EST90.1546.8048.1048.550.00-29291,726.17%
JWN180119P000951502017-10-13 10:52PM EST95.1551.7553.0053.600.00-661,787.89%
JWN180119P001001502017-04-10 8:32AM EST100.1555.6052.1056.600.00-11261,453.71%
JWN180119P001051502017-06-02 10:51PM EST105.1556.2060.6564.800.00-6361,847.07%