Options Chain for NORDSTROM INC COM (JWN) - $18.74 as of 4/19/2024 12:05:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.85 | 17.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 5.00 | 13.65 | 15.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 6.00 | 11.45 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 6.50 | 12.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 7.00 | 11.60 | 13.95 | % | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 7.50 | 11.00 | 13.45 | % | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 8.00 | 10.50 | 12.95 | % | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 8.50 | 10.00 | 12.45 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 9.00 | 9.50 | 11.95 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 9.50 | 9.00 | 11.45 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 10.00 | 8.60 | 10.95 | 8.40 | 0.00 | 0.00% | 0 | 88 | 6.87 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 10.50 | 8.00 | 10.45 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 11.00 | 7.50 | 9.95 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 11.50 | 7.00 | 9.45 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 12.00 | 6.50 | 8.95 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 12.50 | 6.10 | 8.45 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 13.00 | 5.60 | 7.95 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 13.50 | 4.15 | 7.50 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 14.00 | 4.55 | 6.95 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 14.50 | 4.20 | 6.45 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 15.00 | 3.65 | 4.85 | 3.70 | -0.10 | -2.64% | 5 | 11 | 3.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 15.50 | 2.95 | 5.45 | % | 0 | 0 | 3.65 | 1.00 | 0.01 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 16.00 | 2.53 | 4.95 | 1.80 | 0.00 | 0.00% | 0 | 0 | 3.39 | 0.99 | 0.02 | 0.00 | 4/17/2024 | 4/19/2024 11:59:03 AM EST |
| 16.50 | 2.07 | 4.35 | 1.77 | 0.00 | 0.00% | 0 | 13 | 3.09 | 0.97 | 0.04 | -0.01 | 4/15/2024 | 4/19/2024 11:59:03 AM EST |
| 17.00 | 1.68 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 72 | 2.79 | 0.94 | 0.08 | -0.02 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 17.50 | 0.57 | 1.87 | 1.42 | +0.04 | +2.90% | 4 | 243 | 1.06 | 0.88 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 18.00 | 0.91 | 1.29 | 0.99 | -0.31 | -23.85% | 138 | 140 | 0.64 | 0.80 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 18.50 | 0.11 | 0.96 | 0.59 | +0.14 | +31.12% | 51 | 126 | 0.47 | 0.69 | 0.25 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 19.00 | 0.34 | 0.59 | 0.45 | -0.01 | -2.18% | 175 | 527 | 0.52 | 0.56 | 0.28 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 19.50 | 0.02 | 0.40 | 0.21 | -0.09 | -30.00% | 41 | 118 | 0.53 | 0.41 | 0.29 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 20.00 | 0.04 | 0.20 | 0.27 | +0.09 | +50.00% | 174 | 249 | 0.45 | 0.27 | 0.26 | -0.03 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 20.50 | 0.01 | 0.78 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.15 | 0.19 | -0.02 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 21.00 | 0.01 | 0.61 | 0.14 | +0.09 | +180.00% | 4 | 50 | 0.57 | 0.07 | 0.11 | -0.01 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 21.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.04 | 0.07 | -0.01 | 3/28/2024 | 4/19/2024 11:59:03 AM EST |
| 22.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.97 | 0.02 | 0.04 | -0.01 | 4/15/2024 | 4/19/2024 11:59:03 AM EST |
| 22.50 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 66 | 3.09 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 11:59:03 AM EST |
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 5.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 9.50 | 0.00 | 2.13 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 10.50 | 0.00 | 2.13 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 13.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 11:59:03 AM EST |
| 13.50 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 11:59:03 AM EST |
| 14.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 11:59:03 AM EST |
| 14.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 11:59:03 AM EST |
| 15.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 17 | 4.11 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 11:59:03 AM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 3.85 | 0.00 | 0.01 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 15 | 15 | 0.82 | -0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 16.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,003 | 0.70 | -0.03 | 0.04 | -0.01 | 4/18/2024 | 4/19/2024 11:59:03 AM EST |
| 17.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 5 | 135 | 0.58 | -0.06 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 17.50 | 0.01 | 0.14 | 0.14 | -0.08 | -36.37% | 16 | 63 | 0.51 | -0.12 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 18.00 | 0.02 | 0.37 | 0.22 | -0.11 | -33.34% | 1 | 219 | 0.50 | -0.20 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 18.50 | 0.10 | 0.52 | 0.36 | +0.21 | +140.00% | 1 | 79 | 0.50 | -0.31 | 0.25 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 19.00 | 0.30 | 0.79 | 0.42 | -0.64 | -60.38% | 57 | 65 | 0.52 | -0.44 | 0.28 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 19.50 | 0.09 | 0.94 | 0.85 | -0.45 | -34.62% | 60 | 108 | 0.49 | -0.59 | 0.29 | -0.04 | 4/19/2024 | 4/19/2024 11:59:03 AM EST |
| 20.00 | 1.04 | 1.45 | 1.92 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.73 | 0.26 | -0.03 | 4/15/2024 | 4/19/2024 11:59:03 AM EST |
| 20.50 | 1.42 | 1.96 | % | 0 | 0 | 0.78 | -0.85 | 0.19 | -0.02 | 4/19/2024 11:59:03 AM EST | |||
| 21.00 | 0.87 | 2.49 | % | 0 | 0 | 1.03 | -0.93 | 0.11 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 21.50 | 2.21 | 4.15 | % | 0 | 0 | 1.12 | -0.96 | 0.07 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 22.00 | 2.70 | 4.75 | % | 0 | 0 | 1.26 | -0.98 | 0.04 | -0.01 | 4/19/2024 11:59:03 AM EST | |||
| 22.50 | 3.25 | 5.20 | % | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 23.00 | 2.60 | 5.80 | % | 0 | 0 | 3.14 | -1.00 | 0.01 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 23.50 | 3.90 | 6.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 24.00 | 4.65 | 6.95 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 24.50 | 4.30 | 7.45 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 25.00 | 4.45 | 7.95 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 26.00 | 5.60 | 8.95 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 27.00 | 6.45 | 9.95 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 30.00 | 9.45 | 12.95 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST | |||
| 35.00 | 14.55 | 17.95 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:59:03 AM EST |