Options Chain for NORDSTROM INC COM (JWN) - $19.72 as of 4/24/2024 3:54:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 13.95 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.00 | 13.05 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.50 | 11.70 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.00 | 11.80 | 12.60 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.50 | 11.60 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.00 | 10.80 | 11.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.50 | 8.65 | 11.10 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.00 | 10.15 | 10.45 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.50 | 9.45 | 9.90 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.00 | 8.80 | 11.40 | 8.40 | 0.00 | 0.00% | 0 | 88 | 6.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:59 PM EST |
| 10.50 | 8.55 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 11.00 | 6.30 | 8.60 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 11.50 | 7.45 | 8.25 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 12.00 | 6.15 | 7.45 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 12.50 | 6.55 | 7.20 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 13.00 | 4.45 | 7.30 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 13.50 | 5.50 | 5.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 14.00 | 4.20 | 6.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 14.50 | 4.70 | 5.15 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 15.00 | 4.00 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 15.50 | 2.75 | 4.10 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 16.00 | 1.82 | 3.75 | 1.80 | 0.00 | 0.00% | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:59 PM EST |
| 16.50 | 2.52 | 2.98 | 1.77 | 0.00 | 0.00% | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:59 PM EST |
| 17.00 | 1.61 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 98 | 2.12 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 17.50 | 1.52 | 3.70 | 1.93 | 0.00 | 0.00% | 0 | 243 | 4.98 | 0.99 | 0.04 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 18.00 | 1.20 | 1.64 | 1.15 | -0.70 | -37.84% | 103 | 316 | 1.49 | 0.93 | 0.14 | -0.03 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 18.50 | 0.31 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 134 | 1.35 | 0.83 | 0.28 | -0.05 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 19.00 | 0.43 | 0.48 | 0.49 | -0.43 | -46.74% | 23 | 869 | 0.53 | 0.65 | 0.45 | -0.07 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 19.50 | 0.17 | 0.21 | 0.19 | -0.34 | -64.16% | 122 | 288 | 0.52 | 0.41 | 0.50 | -0.08 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 0.04 | 0.10 | 0.07 | -0.20 | -74.08% | 157 | 577 | 0.54 | 0.20 | 0.36 | -0.06 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 0.69 | 0.03 | -0.10 | -76.93% | 53 | 33 | 2.39 | 0.07 | 0.18 | -0.03 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 50 | 71 | 0.68 | 0.02 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 21.50 | 0.00 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.99 | 0.00 | 0.02 | 0.00 | 3/28/2024 | 4/24/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 66 | 2.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:59 PM EST |
| 23.50 | 0.00 | 1.89 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:59 PM EST |
| 24.50 | 0.00 | 0.55 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.52 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.02 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.52 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 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 | 4/24/2024 3:59:59 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 | 4/24/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.52 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.52 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 2,040 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.23 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 398 | 1.33 | -0.01 | 0.04 | 0.00 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 208 | 308 | 0.68 | -0.07 | 0.14 | -0.03 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 18.50 | 0.03 | 0.07 | 0.14 | +0.04 | +40.00% | 18 | 105 | 0.51 | -0.17 | 0.28 | -0.05 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 19.00 | 0.15 | 0.19 | 0.16 | +0.07 | +77.78% | 318 | 70 | 0.49 | -0.35 | 0.45 | -0.07 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 19.50 | 0.08 | 0.44 | 0.50 | +0.27 | +117.40% | 213 | 289 | 0.28 | -0.59 | 0.50 | -0.08 | 4/24/2024 | 4/24/2024 3:59:59 PM EST |
| 20.00 | 0.29 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.80 | 0.36 | -0.06 | 4/23/2024 | 4/24/2024 3:59:59 PM EST |
| 20.50 | 0.40 | 2.99 | % | 0 | 0 | 4.01 | -0.93 | 0.18 | -0.03 | 4/24/2024 3:59:59 PM EST | |||
| 21.00 | 1.41 | 3.85 | % | 0 | 0 | 4.95 | -0.98 | 0.06 | -0.01 | 4/24/2024 3:59:59 PM EST | |||
| 21.50 | 1.83 | 2.54 | % | 0 | 0 | 1.87 | -1.00 | 0.02 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 22.00 | 2.18 | 3.05 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 22.50 | 2.80 | 3.55 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 23.00 | 2.80 | 3.95 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 23.50 | 3.90 | 6.35 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 24.00 | 4.35 | 4.95 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 24.50 | 3.10 | 6.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.00 | 5.40 | 5.85 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 25.50 | 5.80 | 7.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 26.00 | 6.30 | 8.75 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 26.50 | 6.85 | 7.55 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 27.00 | 7.30 | 7.90 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 27.50 | 6.15 | 9.30 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 30.00 | 10.40 | 12.85 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST | |||
| 35.00 | 15.45 | 16.80 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:59 PM EST |