Options Chain for NORDSTROM INC COM (JWN) - $19.00 as of 4/25/2024 8:26:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.15 | 16.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 5.00 | 13.55 | 14.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 6.00 | 11.95 | 13.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 6.50 | 12.15 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 7.00 | 11.70 | 12.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 7.50 | 11.15 | 11.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 8.00 | 9.40 | 11.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 8.50 | 9.25 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 9.00 | 9.65 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 9.50 | 9.20 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 10.00 | 7.00 | 9.25 | 8.40 | 0.00 | 0.00% | 0 | 88 | 8.85 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 10.50 | 8.15 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 11.00 | 7.70 | 9.75 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 11.50 | 7.15 | 7.80 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 12.00 | 5.95 | 7.40 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 12.50 | 4.60 | 6.95 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 13.00 | 5.75 | 6.15 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 13.50 | 5.15 | 5.80 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 14.00 | 4.60 | 5.35 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 14.50 | 4.15 | 5.55 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 15.00 | 2.99 | 4.10 | 4.65 | 0.00 | 0.00% | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 15.50 | 2.58 | 5.65 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 16.00 | 2.65 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:08 PM EST |
| 16.50 | 1.83 | 2.82 | 1.77 | 0.00 | 0.00% | 0 | 13 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 17.00 | 1.39 | 2.73 | 2.70 | 0.00 | 0.00% | 0 | 98 | 4.49 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 17.50 | 0.74 | 3.30 | 1.93 | 0.00 | 0.00% | 0 | 243 | 4.37 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 18.00 | 1.00 | 2.55 | 1.17 | +0.02 | +1.74% | 11 | 407 | 4.50 | 0.97 | 0.13 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 18.50 | 0.33 | 0.75 | 0.56 | -0.64 | -53.34% | 17 | 134 | 1.55 | 0.83 | 0.46 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 19.00 | 0.17 | 0.21 | 0.20 | -0.29 | -59.19% | 271 | 858 | 0.47 | 0.51 | 0.76 | -0.10 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 19.50 | 0.03 | 0.83 | 0.07 | -0.12 | -63.16% | 10 | 257 | 0.66 | 0.18 | 0.51 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 7 | 699 | 1.03 | 0.03 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 20.50 | 0.00 | 0.58 | 0.03 | 0.00 | 0.00% | 0 | 86 | 2.85 | 0.00 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 21.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:08 PM EST |
| 21.50 | 0.00 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 13 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:08 PM EST |
| 22.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 66 | 3.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 23.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 23.50 | 0.00 | 0.52 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 25.50 | 0.00 | 0.52 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 27.50 | 0.00 | 1.03 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 4:00:08 PM EST |
| 13.50 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 4:00:08 PM EST |
| 14.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.80 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:08 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 2,045 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 17.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 160 | 3.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:08 PM EST |
| 17.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 398 | 2.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 18.00 | 0.02 | 0.22 | 0.06 | +0.02 | +50.00% | 2 | 449 | 1.12 | -0.03 | 0.13 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 18.50 | 0.02 | 0.24 | 0.11 | -0.03 | -21.43% | 5 | 117 | 0.74 | -0.17 | 0.46 | -0.06 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 19.00 | 0.17 | 0.21 | 0.17 | +0.01 | +6.25% | 290 | 290 | 0.47 | -0.49 | 0.76 | -0.10 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 19.50 | 0.22 | 0.78 | 0.73 | +0.23 | +46.00% | 8 | 141 | 0.53 | -0.82 | 0.51 | -0.07 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 20.00 | 0.64 | 3.05 | 0.78 | 0.00 | 0.00% | 0 | 10 | 6.22 | -0.97 | 0.14 | -0.02 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 20.50 | 1.12 | 3.55 | % | 0 | 0 | 6.68 | -1.00 | 0.02 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 21.00 | 1.65 | 2.77 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 21.50 | 2.17 | 2.85 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 22.00 | 2.70 | 4.25 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 22.50 | 3.45 | 3.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 23.00 | 2.87 | 4.35 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 23.50 | 2.71 | 4.95 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 24.00 | 4.65 | 5.35 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 24.50 | 5.15 | 5.85 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 25.00 | 4.00 | 6.35 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 25.50 | 4.65 | 8.05 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 26.00 | 6.65 | 7.35 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 26.50 | 7.15 | 7.90 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 27.00 | 7.60 | 8.25 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 27.50 | 8.15 | 8.90 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 30.00 | 10.65 | 11.30 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 35.00 | 15.65 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST |