JWN - Nordstrom, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN190726C000270002019-07-23 10:42AM EDT27.001.391.871.98-0.41-22.78%82046.88%
JWN190726C000280002019-07-23 1:22PM EDT28.001.051.031.11+0.25+31.25%184043.56%
JWN190726C000290002019-07-23 1:36PM EDT29.000.320.340.38-0.02-5.88%212034.18%
JWN190726C000295002019-07-23 1:49PM EDT29.500.160.160.20-0.01-5.88%130034.96%
JWN190726C000300002019-07-23 1:47PM EDT30.000.070.070.10-0.01-12.50%11036.13%
JWN190726C000305002019-07-23 12:18PM EDT30.500.040.020.04+0.01+33.33%11035.94%
JWN190726C000310002019-07-22 11:09AM EDT31.000.030.000.050.00-71046.09%
JWN190726C000315002019-07-23 12:03PM EDT31.500.020.020.05-0.01-33.33%3050.00%
JWN190726C000320002019-07-22 3:52PM EDT32.000.030.000.050.00-1053.91%
JWN190726C000325002019-07-22 11:35AM EDT32.500.030.020.030.00-27060.16%
JWN190726C000330002019-07-22 2:52PM EDT33.000.020.000.040.00-42064.06%
JWN190726C000335002019-07-17 11:58AM EDT33.500.040.030.040.00-3077.34%
JWN190726C000340002019-07-15 11:18AM EDT34.000.070.000.030.00-1073.44%
JWN190726C000345002019-07-19 3:34PM EDT34.500.020.000.030.00-18078.13%
JWN190726C000350002019-07-19 3:34PM EDT35.000.010.000.040.00-18087.50%
JWN190726C000355002019-07-01 3:20PM EDT35.500.110.000.030.00-4089.06%
JWN190726C000360002019-07-12 11:02AM EDT36.000.020.000.030.00-3093.75%
JWN190726C000365002019-07-19 9:30AM EDT36.500.020.000.030.00-6099.22%
JWN190726C000370002019-07-09 10:02AM EDT37.000.030.000.030.00-150104.69%
JWN190726C000375002019-07-19 9:30AM EDT37.500.020.000.030.00-60109.38%
JWN190726C000380002019-07-12 12:49PM EDT38.000.020.000.030.00-100114.06%
JWN190726C000390002019-06-19 2:44PM EDT39.000.290.000.030.00--30123.44%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN190726P000250002019-06-20 10:02AM EDT25.000.070.000.040.00--371.88%
JWN190726P000265002019-06-19 12:50PM EDT26.500.110.000.070.00--1052.34%
JWN190726P000270002019-07-10 3:27PM EDT27.000.070.000.06+0.02+40.00%3049.22%
JWN190726P000275002019-07-23 11:17AM EDT27.500.080.030.06-0.01-11.11%15039.06%
JWN190726P000280002019-07-23 12:47PM EDT28.000.100.080.12-0.08-44.44%57036.72%
JWN190726P000285002019-07-23 1:38PM EDT28.500.260.200.23-0.11-29.73%206034.18%
JWN190726P000290002019-07-23 10:54AM EDT29.000.740.400.44+0.18+32.14%8033.40%
JWN190726P000295002019-07-23 11:58AM EDT29.500.910.710.77+0.01+1.11%1034.96%
JWN190726P000300002019-07-23 10:47AM EDT30.001.771.101.19+0.57+47.50%7038.67%
JWN190726P000305002019-07-23 12:23PM EDT30.501.711.511.64+0.51+42.50%2041.41%
JWN190726P000310002019-07-23 12:15PM EDT31.002.182.012.10-0.21-8.79%38041.41%
JWN190726P000315002019-07-22 10:03AM EDT31.502.052.552.650.00-4060.55%
JWN190726P000320002019-07-23 2:02PM EDT32.002.993.003.15+1.98+196.04%3068.75%
JWN190726P000325002019-07-23 9:35AM EDT32.503.503.553.60+0.49+16.28%3062.50%
JWN190726P000330002019-07-22 1:22PM EDT33.004.134.004.100.00-20068.75%
JWN190726P000335002019-06-24 9:57AM EDT33.501.674.504.600.00--075.00%
JWN190726P000340002019-07-01 11:39AM EDT34.002.705.005.100.00-1081.25%
JWN190726P000345002019-07-10 10:23AM EDT34.503.885.455.850.00-10104.69%
JWN190726P000350002019-07-22 12:09AM EDT35.003.686.056.150.00--093.75%
JWN190726P000360002019-07-01 2:43PM EDT36.004.667.007.300.00--0124.22%
JWN190726P000370002019-06-14 1:29PM EDT37.004.975.655.800.00-110.00%
JWN190726P000375002019-06-28 9:37AM EDT37.505.806.859.500.00-20273.44%