Options Chain for NORDSTROM INC COM (JWN) - $19.13 as of 4/29/2024 4:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 17.20 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 5.00 | 14.10 | 16.40 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 7.50 | 11.50 | 14.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 10.00 | 9.00 | 11.45 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 12.00 | 7.05 | 9.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 12.50 | 6.55 | 9.00 | % | 0 | 0 | 2.68 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 13.00 | 5.30 | 8.50 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 14.00 | 5.20 | 6.00 | % | 0 | 0 | 0.01 | 0.99 | 0.01 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 14.50 | 4.70 | 5.55 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 15.00 | 4.10 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.96 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 15.50 | 2.02 | 5.55 | % | 0 | 0 | 1.50 | 0.94 | 0.03 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 16.00 | 2.85 | 4.15 | % | 0 | 0 | 0.54 | 0.90 | 0.05 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 16.50 | 2.36 | 3.50 | 2.08 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.89 | 0.05 | -0.04 | 4/15/2024 | 4/29/2024 3:59:52 PM EST |
| 17.00 | 1.78 | 3.40 | % | 0 | 0 | 0.67 | 0.84 | 0.06 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 17.50 | 1.60 | 2.97 | 2.41 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.82 | 0.08 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 18.00 | 0.87 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.77 | 0.09 | -0.04 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 18.50 | 1.12 | 2.52 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.73 | 0.10 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 19.00 | 0.81 | 2.24 | 1.43 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.68 | 0.10 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 19.50 | 0.62 | 2.42 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.63 | 0.11 | -0.04 | 4/16/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 0.49 | 1.89 | 0.69 | +0.11 | +18.97% | 1 | 66 | 0.52 | 0.57 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 20.50 | 0.31 | 1.23 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.51 | 0.12 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 21.00 | 0.25 | 1.77 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.45 | 0.12 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 21.50 | 0.07 | 1.72 | 0.74 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.40 | 0.12 | -0.04 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 22.00 | 0.02 | 1.60 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.35 | 0.11 | -0.03 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 22.50 | 0.01 | 1.64 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.30 | 0.11 | -0.03 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 2.18 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.26 | 0.10 | -0.03 | 4/8/2024 | 4/29/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.22 | 0.09 | -0.03 | 4/16/2024 | 4/29/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 1.69 | 0.18 | 0.08 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 24.50 | 0.00 | 2.18 | % | 0 | 0 | 1.75 | 0.15 | 0.07 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.12 | 0.06 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 1.90 | 0.08 | 0.05 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.60 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 13.00 | 0.00 | 2.17 | % | 0 | 0 | 3.04 | -0.01 | 0.01 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | -0.01 | 0.01 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 14.50 | 0.00 | 1.65 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.03 | 0.02 | -0.03 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.91 | -0.04 | 0.03 | -0.03 | 4/17/2024 | 4/29/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 1.65 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.95 | -0.06 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 3:59:52 PM EST |
| 16.00 | 0.01 | 0.34 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.10 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 16.50 | 0.01 | 1.45 | % | 0 | 0 | 0.93 | -0.11 | 0.05 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 17.00 | 0.03 | 0.49 | 0.49 | +0.21 | +75.00% | 1 | 8 | 0.61 | -0.16 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 17.50 | 0.07 | 1.60 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.18 | 0.08 | -0.04 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 18.00 | 0.21 | 0.91 | 0.59 | +0.16 | +37.21% | 3 | 8 | 0.69 | -0.23 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 18.50 | 0.30 | 2.26 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.27 | 0.10 | -0.04 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 19.00 | 0.57 | 0.85 | 0.80 | -0.07 | -8.05% | 30 | 3 | 0.59 | -0.32 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 19.50 | 0.69 | 2.46 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.37 | 0.11 | -0.04 | 4/16/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 0.45 | 2.64 | 1.20 | 0.00 | 0.00% | 0 | 251 | 1.45 | -0.43 | 0.12 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 20.50 | 0.64 | 2.63 | % | 0 | 0 | 1.18 | -0.49 | 0.12 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 21.00 | 0.93 | 2.69 | % | 0 | 0 | 1.14 | -0.55 | 0.12 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 21.50 | 1.07 | 3.00 | % | 0 | 0 | 1.05 | -0.60 | 0.12 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 22.00 | 1.86 | 3.35 | % | 0 | 0 | 1.06 | -0.65 | 0.11 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 22.50 | 2.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 28 | 1.00 | -0.70 | 0.11 | -0.03 | 4/11/2024 | 4/29/2024 3:59:52 PM EST |
| 23.00 | 2.69 | 4.45 | % | 0 | 0 | 1.01 | -0.74 | 0.10 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 23.50 | 2.95 | 6.15 | % | 0 | 0 | 1.17 | -0.78 | 0.09 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 24.00 | 3.90 | 6.80 | % | 0 | 0 | 1.46 | -0.82 | 0.08 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 24.50 | 4.30 | 7.25 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.85 | 0.07 | -0.02 | 4/11/2024 | 4/29/2024 3:59:52 PM EST |
| 25.00 | 5.15 | 7.70 | % | 0 | 0 | 2.20 | -0.88 | 0.06 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 26.00 | 5.20 | 8.80 | % | 0 | 0 | 2.35 | -0.92 | 0.05 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 30.00 | 10.15 | 12.80 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 14.20 | 18.00 | 16.70 | 0.00 | 0.00% | 0 | 192 | 3.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |