Options Chain for NORDSTROM INC COM (JWN) - $22.67 as of 11/20/2024 3:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.20 | 12.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 7.20 | 11.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 6.20 | 10.15 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.50 | 5.70 | 9.65 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 5.20 | 9.15 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 4.70 | 8.65 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 4.20 | 8.15 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 3.70 | 7.65 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 3.20 | 7.15 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 2.73 | 6.65 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 2.23 | 6.15 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 2.08 | 5.65 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 3.15 | 3.35 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 2.65 | 2.91 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 2.14 | 2.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.50 | 1.59 | 1.95 | % | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.47 | 2.68 | 1.20 | -0.27 | -18.37% | 3 | 3 | 1.07 | 0.97 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 21.50 | 0.48 | 1.05 | % | 0 | 0 | 0.89 | 0.86 | 0.29 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.32 | 0.50 | 0.30 | -0.40 | -57.15% | 2 | 118 | 0.41 | 0.65 | 0.57 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 0.07 | 0.15 | 0.12 | -0.21 | -63.64% | 224 | 195 | 0.33 | 0.34 | 0.63 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | -0.08 | -66.67% | 19 | 199 | 0.37 | 0.10 | 0.33 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.50 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.02 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 75 | 2.12 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 24.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.71 | 0.07 | 0.00 | 0.00% | 0 | 132 | 2.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 26.50 | 0.00 | 2.13 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.36 | 0.00 | 0.00% | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 1.49 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 1.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.69 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 39 | 4.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 1.02 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.92 | % | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.98 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.73 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.92 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.98 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.92 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.64 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.73 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.06 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 0.00 | 1.42 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:51 PM EST |
| 19.50 | 0.00 | 1.79 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 200 | 1.05 | -0.03 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 21.50 | 0.00 | 0.25 | 0.04 | -0.09 | -69.24% | 26 | 15 | 0.44 | -0.14 | 0.29 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.35 | 0.24 | +0.16 | +200.00% | 5 | 11 | 0.73 | -0.35 | 0.57 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 0.28 | 1.60 | 0.72 | +0.48 | +200.00% | 22 | 36 | 1.23 | -0.66 | 0.63 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 0.41 | 2.82 | 1.00 | +0.60 | +150.00% | 10 | 71 | 0.65 | -0.90 | 0.33 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.50 | 0.84 | 1.53 | 0.80 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.98 | 0.09 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 1.69 | 1.86 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.01 | 0.00 | 10/17/2024 | 11/20/2024 3:59:51 PM EST |
| 24.50 | 2.16 | 2.38 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 2.64 | 2.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.50 | 3.15 | 3.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 2.62 | 5.80 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.50 | 2.37 | 6.30 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 2.90 | 6.80 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 3.85 | 7.80 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 29.00 | 4.85 | 8.55 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 5.85 | 9.55 | 5.45 | 0.00 | 0.00% | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:51 PM EST |
| 31.00 | 6.85 | 10.75 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 32.00 | 7.85 | 11.55 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 33.00 | 8.85 | 12.55 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 34.00 | 10.50 | 13.55 | % | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |