JWN - Nordstrom, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN191025C000280002019-09-30 12:43PM EDT28.005.348.558.900.00-910164.06%
JWN191025C000290002019-10-14 12:02AM EDT29.005.917.607.850.00--5145.31%
JWN191025C000295002019-09-20 9:59AM EDT29.503.907.107.250.00-55107.81%
JWN191025C000300002019-09-10 10:09AM EDT30.003.704.057.250.00--30226.17%
JWN191025C000305002019-10-18 12:32PM EDT30.503.836.106.250.00-35393.75%
JWN191025C000315002019-10-11 10:36AM EDT31.503.855.105.250.00-43579.69%
JWN191025C000320002019-10-14 3:33PM EDT32.002.984.554.750.00-201799.61%
JWN191025C000325002019-10-18 3:56PM EDT32.501.684.104.250.00-61264.84%
JWN191025C000330002019-10-18 11:02AM EDT33.001.583.703.750.00-123975.78%
JWN191025C000335002019-10-22 9:49AM EDT33.503.453.103.25+1.32+61.97%12850.78%
JWN191025C000340002019-10-18 3:58PM EDT34.003.432.652.74+2.43+243.00%629250.78%
JWN191025C000345002019-10-22 11:23AM EDT34.501.812.112.350.00-72250.39%
JWN191025C000350002019-10-23 10:14AM EDT35.001.881.691.82-0.17-8.29%3361653.91%
JWN191025C000355002019-10-23 9:55AM EDT35.501.451.241.35+0.18+14.17%245745.90%
JWN191025C000360002019-10-22 3:11PM EDT36.000.810.870.95-0.21-20.59%748842.58%
JWN191025C000365002019-10-23 11:42AM EDT36.500.710.540.60+0.11+18.33%173639.06%
JWN191025C000370002019-10-23 2:15PM EDT37.000.350.310.36-0.09-20.45%1010338.48%
JWN191025C000375002019-10-23 11:32AM EDT37.500.220.150.19-0.13-37.14%1917437.50%
JWN191025C000385002019-10-23 1:50PM EDT38.500.040.020.04-0.06-60.00%454936.72%
JWN191025C000390002019-10-23 1:04PM EDT39.000.030.000.03-0.01-25.00%91741.41%
JWN191025C000395002019-10-22 3:03PM EDT39.500.020.000.030.00-1648.44%
JWN191025C000400002019-10-21 11:22AM EDT40.000.010.000.030.00-11154.69%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JWN191025P000250002019-10-07 11:19AM EDT25.000.050.000.030.00-16178.13%
JWN191025P000255002019-10-22 12:58PM EDT25.500.010.000.010.00-798150.00%
JWN191025P000260002019-09-06 7:47PM EDT26.000.350.060.060.00--1198.44%
JWN191025P000265002019-09-27 10:21AM EDT26.500.120.000.030.00-980153.13%
JWN191025P000270002019-09-27 10:21AM EDT27.000.150.000.030.00-9810146.88%
JWN191025P000275002019-10-09 2:56PM EDT27.500.010.000.030.00-12137.50%
JWN191025P000280002019-10-08 10:56AM EDT28.000.020.000.030.00-318131.25%
JWN191025P000285002019-10-10 3:55PM EDT28.500.090.000.030.00--3123.44%
JWN191025P000290002019-10-09 2:56PM EDT29.000.180.000.030.00-820115.63%
JWN191025P000295002019-10-18 10:45AM EDT29.500.050.000.030.00-13107.81%
JWN191025P000300002019-10-17 2:57PM EDT30.000.030.000.030.00-364100.00%
JWN191025P000305002019-10-03 12:22PM EDT30.500.900.000.030.00--793.75%
JWN191025P000310002019-10-22 11:18AM EDT31.000.010.000.030.00-103685.94%
JWN191025P000315002019-10-09 9:57AM EDT31.500.560.000.030.00-18679.69%
JWN191025P000320002019-10-18 1:54PM EDT32.000.100.000.030.00-146771.88%
JWN191025P000325002019-10-22 10:56AM EDT32.500.030.000.030.00-23664.84%
JWN191025P000330002019-10-23 9:30AM EDT33.000.010.010.02-0.07-87.50%228357.81%
JWN191025P000335002019-10-21 2:52PM EDT33.500.120.010.030.00-46453.13%
JWN191025P000340002019-10-22 2:10PM EDT34.000.030.000.030.00-1947749.22%
JWN191025P000345002019-10-22 12:04PM EDT34.500.070.020.030.00-28141.41%
JWN191025P000350002019-10-22 3:08PM EDT35.000.110.040.050.00-7510037.89%
JWN191025P000355002019-10-23 2:34PM EDT35.500.110.090.12-0.17-60.71%324538.28%
JWN191025P000360002019-10-23 2:05PM EDT36.000.200.180.22-0.03-13.04%3316736.52%
JWN191025P000365002019-10-23 1:27PM EDT36.500.360.360.41-0.08-18.18%211736.72%
JWN191025P000375002019-10-23 9:48AM EDT37.500.800.931.03-0.20-20.00%6337.50%