JWN - Nordstrom, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN200529C000110002020-05-21 11:48AM EDT11.004.800.000.000.00--20.00%
JWN200529C000130002020-05-19 12:43PM EDT13.003.200.000.000.00--00.00%
JWN200529C000140002020-05-26 11:44AM EDT14.002.900.000.000.00-6120.00%
JWN200529C000145002020-05-27 2:20PM EDT14.505.310.000.000.00-211020.00%
JWN200529C000150002020-05-27 3:45PM EDT15.004.800.000.000.00-25980.00%
JWN200529C000155002020-05-27 3:58PM EDT15.504.200.000.000.00-394180.00%
JWN200529C000160002020-05-27 3:12PM EDT16.003.560.000.000.00-984660.00%
JWN200529C000165002020-05-27 10:58AM EDT16.502.370.000.000.00-184180.00%
JWN200529C000170002020-05-27 2:24PM EDT17.002.800.000.000.00-686880.00%
JWN200529C000175002020-05-27 3:51PM EDT17.502.580.000.000.00-712440.00%
JWN200529C000180002020-05-27 2:44PM EDT18.002.000.000.000.00-5694510.00%
JWN200529C000185002020-05-27 2:46PM EDT18.501.640.000.000.00-1,4955030.00%
JWN200529C000190002020-05-27 3:42PM EDT19.001.600.000.000.00-4202640.00%
JWN200529C000195002020-05-27 3:54PM EDT19.501.320.000.000.00-5202680.00%
JWN200529C000200002020-05-27 3:59PM EDT20.001.120.000.000.00-7906086.25%
JWN200529C000205002020-05-27 3:56PM EDT20.500.820.000.000.00-28118012.50%
JWN200529C000210002020-05-27 3:58PM EDT21.000.650.000.000.00-22523725.00%
JWN200529C000215002020-05-27 3:56PM EDT21.500.520.000.000.00-25412025.00%
JWN200529C000220002020-05-27 3:59PM EDT22.000.450.000.000.00-20611150.00%
JWN200529C000225002020-05-27 3:07PM EDT22.500.290.000.000.00-504150.00%
JWN200529C000230002020-05-27 3:52PM EDT23.000.300.000.000.00-18413350.00%
JWN200529C000235002020-05-27 3:39PM EDT23.500.220.000.000.00-449250.00%
JWN200529C000240002020-05-27 1:31PM EDT24.000.130.000.000.00-177850.00%
JWN200529C000250002020-05-27 3:51PM EDT25.000.090.000.000.00-1431050.00%
JWN200529C000260002020-05-27 1:19PM EDT26.000.060.000.000.00-145450.00%
JWN200529C000270002020-05-27 3:24PM EDT27.000.060.000.000.00-227250.00%
JWN200529C000300002020-05-21 11:40AM EDT30.000.040.000.000.00-101150.00%
JWN200529C000350002020-05-27 2:02PM EDT35.000.020.000.000.00-506350.00%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN200529P000040002020-05-13 7:02PM EDT4.000.140.000.000.00-5550.00%
JWN200529P000060002020-05-06 11:19AM EDT6.000.050.000.000.00--350.00%
JWN200529P000080002020-05-21 10:24AM EDT8.000.020.000.000.00--150.00%
JWN200529P000100002020-05-27 10:14AM EDT10.000.010.000.000.00-109550.00%
JWN200529P000110002020-05-26 3:47PM EDT11.000.020.000.000.00-35950.00%
JWN200529P000115002020-05-27 12:11PM EDT11.500.040.000.000.00-22550.00%
JWN200529P000120002020-05-27 3:23PM EDT12.000.010.000.000.00-4124650.00%
JWN200529P000130002020-05-27 3:59PM EDT13.000.020.000.000.00-424,23950.00%
JWN200529P000140002020-05-27 2:08PM EDT14.000.100.000.000.00-5846550.00%
JWN200529P000145002020-05-27 3:28PM EDT14.500.090.010.000.00-2512,628168.75%
JWN200529P000150002020-05-27 3:58PM EDT15.000.140.000.000.00-16645950.00%
JWN200529P000155002020-05-27 3:54PM EDT15.500.200.000.000.00-5557350.00%
JWN200529P000160002020-05-27 3:57PM EDT16.000.210.000.000.00-2481,02450.00%
JWN200529P000165002020-05-27 3:19PM EDT16.500.330.000.000.00-3031450.00%
JWN200529P000170002020-05-27 3:58PM EDT17.000.380.000.000.00-1,1611,14550.00%
JWN200529P000175002020-05-27 3:48PM EDT17.500.500.000.000.00-44051650.00%
JWN200529P000180002020-05-27 3:59PM EDT18.000.580.000.000.00-46141725.00%
JWN200529P000185002020-05-27 3:59PM EDT18.500.800.000.000.00-21260925.00%
JWN200529P000190002020-05-27 3:59PM EDT19.000.930.000.000.00-1,29760612.50%
JWN200529P000195002020-05-27 3:54PM EDT19.501.200.000.000.00-20223.13%
JWN200529P000200002020-05-27 3:49PM EDT20.001.500.000.000.00-701130.00%
JWN200529P000205002020-05-27 1:44PM EDT20.502.100.000.000.00-2120.00%
JWN200529P000210002020-05-27 2:08PM EDT21.002.190.000.000.00-59700.00%
JWN200529P000220002020-05-13 7:02PM EDT22.003.900.000.000.00--100.00%