Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

NORDSTROM INC (JWN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
JWN NORDSTROM INC   0.683 0.749 23.51 -0.13

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 0.89 1.11 1.10 0.00 10 287  W   22.5 JWN 0.00 0.03 0.04 0.00 0 130  W  
JWN 0.43 0.67 0.59 0.00 59 191  W   23 JWN 0.00 0.04 0.01 0.00 25 624  W  
JWN 0.02 0.09 0.09 0.00 1060 158  W   23.5 JWN 0.01 0.05 0.06 0.00 82 234  W  
JWN 0.01 0.03 0.02 0.00 202 230  W   24 JWN 0.31 0.53 0.47 0.00 11 62  W  
JWN 0.00 0.03 0.02 0.00 14 482  W   24.5 JWN 0.76 1.02 0.97 0.00 111 46  W  
JWN 0.00 0.03 0.01 0.00 73 188  W   25 JWN 1.32 1.55 1.45 0.00 18 42  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.30 1.39 1.39 1.49 7 12  W   22.5 JWN 0.27 0.32 0.31 0.46 62 120  W  
JWN 0.95 1.04 1.04 1.18 53 504  W   23 JWN 0.42 0.48 0.42 0.65 116 158  W  
JWN 0.68 0.74 0.73 0.91 63 67  W   23.5 JWN 0.64 0.71 0.63 0.89 631 26  W  
JWN 0.47 0.53 0.54 0.69 1878 191  W   24 JWN 0.90 0.99 0.93 1.17 45 185  W  
JWN 0.31 0.37 0.33 0.51 1942 31  W   24.5 JWN 1.24 1.33 1.22 1.49 11 472  W  
JWN 0.20 0.23 0.20 0.37 515 192  W   25 JWN 1.62 1.73 1.66 1.85 28 67  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.70 1.78 1.76 1.90 6 752  S   22.5 JWN 0.66 0.70 0.75 0.83 2 4524  S  
JWN 1.41 1.47 1.47 1.62 22 689  S   23 JWN 0.84 0.90 0.85 1.04 30 14270  S  
JWN 1.12 1.17 1.18 1.36 23 3089  S   23.5 JWN 1.08 1.12 1.14 1.28 3 3466  S  
JWN 0.89 0.94 0.96 1.14 54 304  S   24 JWN 1.33 1.41 1.44 1.56 10 255  S  
JWN 0.69 0.75 0.71 0.94 9 357  S   24.5 JWN 1.63 1.71 1.41 1.86 0 90  S  
JWN 0.54 0.58 0.58 0.77 18 1125  S   25 JWN 1.97 2.05 2.01 2.19 40 836  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.35 3.10 2.41 2.25 0 6  W   22.5 JWN 1.33 1.39 1.35 1.08 6 282  W  
JWN 2.10 2.17 2.25 1.98 0 47  W   23 JWN 1.55 1.61 1.58 1.31 146 156  W  
JWN 1.79 1.96 2.01 1.72 0 81  W   23.5 JWN 1.79 1.85 1.80 1.55 118 207  W  
JWN 1.63 1.68 1.68 1.50 1915 147  W   24 JWN 2.05 2.16 2.08 1.82 85 133  W  
JWN 1.42 1.49 1.40 1.29 2269 31  W   24.5 JWN 2.34 2.41 2.10 2.11 25 64  W  
JWN 1.23 1.30 1.24 1.11 45 89  W   25 JWN 2.52 2.85 2.51 2.43 8 30  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.45 2.57 2.49 2.57 1 36  W   22.5 JWN 1.53 1.63 1.58 1.28 0 88  W  
JWN 2.17 2.29 3.25 2.30 0 118  W   23 JWN 1.75 1.85 1.83 1.50 0 1525  W  
JWN 1.91 2.04 2.00 2.05 7 106  W   23.5 JWN 1.99 2.09 1.90 1.74 0 56  W  
JWN 1.60 1.80 1.77 1.82 9 97  W   24 JWN 2.24 2.37 2.27 2.01 1 57  W  
JWN 1.41 1.59 1.56 1.61 76 59  W   24.5 JWN 2.52 2.82 2.27 2.29 0 86  W  
JWN 1.32 1.44 1.41 1.42 65 231  W   25 JWN 2.72 3.15 2.70 2.60 15 234  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.57 2.66 0.00 2.88 0 0  W   22.5 JWN 1.64 1.73 0.00 1.42 0 0  W  
JWN 2.28 2.41 3.20 2.62 0 10  W   23 JWN 1.86 1.95 0.00 1.65 0 0  W  
JWN 2.00 2.16 1.84 2.37 0 2  W   23.5 JWN 2.10 2.20 2.16 1.89 45 0  W  
JWN 1.78 1.89 1.86 2.13 15 22  W   24 JWN 2.37 2.55 2.09 2.14 0 5  W  
JWN 1.52 1.70 1.65 1.92 1 54  W   24.5 JWN 2.65 2.75 2.78 2.42 0 29  W  
JWN 1.33 1.54 1.43 1.72 4 13  W   25 JWN 2.80 3.10 3.20 2.71 0 38  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.66 2.78 3.01 3.19 0 351  S   22.5 JWN 1.78 1.86 1.75 1.53 89 959  S  
JWN 1.56 1.64 1.59 2.02 47 827  S   25 JWN 3.10 3.20 3.05 2.79 0 1192  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.66 2.96 0.00 3.50 0 0  W   22.5 JWN 1.87 2.04 0.00 1.60 0 0  W  
JWN 2.54 2.66 2.73 3.24 0 2  W   23 JWN 1.96 2.27 0.00 1.82 0 0  W  
JWN 2.18 2.39 0.00 2.99 0 0  W   23.5 JWN 2.33 2.48 0.00 2.05 0 0  W  
JWN 1.96 2.20 2.20 2.75 14 0  W   24 JWN 2.59 2.75 0.00 2.29 0 0  W  
JWN 1.79 1.95 0.00 2.53 0 0  W   24.5 JWN 2.89 3.00 0.00 2.55 0 0  W  
JWN 1.61 1.73 0.00 2.32 0 0  W   25 JWN 3.15 3.30 0.00 2.83 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 3.20 3.30 3.25 4.82 0 1262  S   22.5 JWN 2.26 2.35 2.26 1.65 49 2378  S  
JWN 1.96 2.17 2.11 3.60 11 1802  S   25 JWN 3.55 3.70 3.65 2.69 20 1693  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.