Options Chain for NORDSTROM INC COM (JWN) - $19.98 as of 5/3/2024 4:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.35 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 5.00 | 14.80 | 15.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 7.50 | 12.25 | 13.70 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 10.00 | 9.85 | 11.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 12.00 | 7.70 | 10.10 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 12.50 | 7.20 | 9.60 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 13.00 | 6.70 | 9.10 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 13.50 | 6.20 | 8.60 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 14.00 | 5.70 | 8.10 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 14.50 | 5.20 | 7.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 15.00 | 4.70 | 7.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 15.50 | 4.20 | 6.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 16.00 | 3.70 | 6.10 | 2.80 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:49 PM EST |
| 16.50 | 3.20 | 5.65 | % | 0 | 0 | 3.55 | 1.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 17.00 | 2.71 | 5.10 | 2.40 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.99 | 0.02 | 0.00 | 4/19/2024 | 5/3/2024 3:59:49 PM EST |
| 17.50 | 2.04 | 4.60 | 1.70 | 0.00 | 0.00% | 0 | 197 | 3.07 | 0.94 | 0.07 | -0.02 | 4/22/2024 | 5/3/2024 3:59:49 PM EST |
| 18.00 | 2.00 | 4.15 | 2.10 | +0.22 | +11.71% | 1 | 473 | 2.73 | 0.91 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 18.50 | 0.25 | 3.80 | 2.17 | +0.70 | +47.62% | 1 | 177 | 2.69 | 0.89 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 19.00 | 0.89 | 1.62 | 1.20 | +0.33 | +37.94% | 15 | 175 | 0.62 | 0.77 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 19.50 | 0.34 | 1.85 | 0.75 | +0.11 | +17.19% | 259 | 75 | 0.38 | 0.68 | 0.25 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 20.00 | 0.49 | 0.53 | 0.49 | -0.11 | -18.34% | 127 | 413 | 0.41 | 0.55 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 20.50 | 0.28 | 0.31 | 0.27 | -0.13 | -32.50% | 260 | 3,279 | 0.41 | 0.41 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 21.00 | 0.14 | 0.35 | 0.15 | -0.14 | -48.28% | 854 | 613 | 0.48 | 0.33 | 0.21 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 21.50 | 0.05 | 0.20 | 0.09 | -0.09 | -50.00% | 1 | 17 | 0.50 | 0.26 | 0.16 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 22 | 13 | 0.39 | 0.23 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 14 | 16 | 1.36 | 0.08 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 23.00 | 0.00 | 0.77 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.05 | 0.06 | -0.01 | 4/10/2024 | 5/3/2024 3:59:49 PM EST |
| 23.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 5/3/2024 3:59:49 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.01 | 0.02 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 3.25 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.92 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.57 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.53 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.53 | 1.09 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:49 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 | 5/3/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.23 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.73 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.93 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.02 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.78 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.74 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:49 PM EST |
| 15.50 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 16.50 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 21 | 3.51 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 15 | 3.40 | -0.01 | 0.02 | 0.00 | 5/1/2024 | 5/3/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 108 | 0.69 | -0.06 | 0.07 | -0.02 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 18.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.09 | 0.10 | -0.02 | 5/2/2024 | 5/3/2024 3:59:49 PM EST |
| 18.50 | 0.00 | 1.49 | 0.24 | +0.04 | +20.00% | 11 | 26 | 0.99 | -0.11 | 0.14 | -0.02 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 19.00 | 0.08 | 1.13 | 0.10 | -0.26 | -72.23% | 206 | 98 | 0.43 | -0.23 | 0.19 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 19.50 | 0.14 | 0.22 | 0.27 | -0.69 | -71.88% | 42 | 27 | 0.40 | -0.32 | 0.25 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 20.00 | 0.36 | 0.41 | 0.47 | -0.84 | -64.13% | 12 | 15 | 0.40 | -0.45 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 20.50 | 0.64 | 1.46 | 0.76 | -0.27 | -26.22% | 29 | 158 | 0.74 | -0.59 | 0.27 | -0.04 | 5/3/2024 | 5/3/2024 3:59:49 PM EST |
| 21.00 | 0.18 | 1.98 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.67 | 0.21 | -0.04 | 4/29/2024 | 5/3/2024 3:59:49 PM EST |
| 21.50 | 0.80 | 2.21 | % | 0 | 0 | 1.69 | -0.74 | 0.16 | -0.04 | 5/3/2024 3:59:49 PM EST | |||
| 22.00 | 1.73 | 2.50 | % | 0 | 0 | 1.50 | -0.77 | 0.13 | -0.05 | 5/3/2024 3:59:49 PM EST | |||
| 22.50 | 1.35 | 2.80 | % | 0 | 0 | 1.46 | -0.92 | 0.09 | -0.02 | 5/3/2024 3:59:49 PM EST | |||
| 23.00 | 2.30 | 3.20 | % | 0 | 0 | 1.43 | -0.95 | 0.06 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 23.50 | 2.42 | 3.65 | % | 0 | 0 | 2.72 | -0.98 | 0.03 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 24.00 | 2.87 | 5.95 | % | 0 | 0 | 2.56 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 24.50 | 4.15 | 6.40 | % | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 25.00 | 4.60 | 6.55 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 26.00 | 5.45 | 8.05 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 27.00 | 6.45 | 9.05 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 9.10 | 12.00 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 35.00 | 13.65 | 17.50 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST |