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   0.658 0.643 20.19 -0.37

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.06 1.26 1.22 0.00 110 18  W   19 JWN 0.00 0.02 0.01 0.00 120 365  W  
JWN 0.58 1.00 0.57 0.00 23 23  W   19.5 JWN 0.00 0.01 0.01 0.00 236 344  W  
JWN 0.14 0.40 0.17 0.00 694 167  W   20 JWN 0.01 0.02 0.01 0.00 689 1726  W  
JWN 0.00 0.01 0.01 0.00 1713 320  W   20.5 JWN 0.22 0.50 0.37 0.00 345 364  W  
JWN 0.00 0.01 0.01 0.00 195 1017  W   21 JWN 0.74 0.89 0.85 0.00 242 610  W  
JWN 0.00 0.01 0.01 0.00 22 428  W   21.5 JWN 1.23 1.47 1.40 0.00 47 688  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.41 1.52 1.45 1.41 1 6  W   19 JWN 0.27 0.31 0.30 0.22 176 317  W  
JWN 1.06 1.16 1.18 1.05 0 1  W   19.5 JWN 0.41 0.45 0.43 0.36 115 90  W  
JWN 0.80 0.86 0.82 0.76 137 460  W   20 JWN 0.60 0.68 0.74 0.57 424 925  W  
JWN 0.56 0.59 0.58 0.53 126 473  W   20.5 JWN 0.86 0.94 0.91 0.83 53 106  W  
JWN 0.38 0.42 0.40 0.35 168 204  W   21 JWN 1.18 1.26 1.28 1.16 32 144  W  
JWN 0.26 0.29 0.26 0.22 106 314  W   21.5 JWN 1.54 1.68 1.81 1.53 7 78  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.69 1.78 1.70 1.66 12 4  S   19 JWN 0.53 0.57 0.56 0.47 113 78  S  
JWN 1.38 1.46 1.36 1.34 2 0  S   19.5 JWN 0.70 0.76 0.74 0.65 117 59  S  
JWN 1.11 1.18 1.15 1.07 161 809  S   20 JWN 0.91 0.99 1.00 0.88 763 1113  S  
JWN 0.87 0.94 0.91 0.84 144 121  S   20.5 JWN 1.17 1.26 1.23 1.15 130 144  S  
JWN 0.68 0.74 0.70 0.64 4040 2311  S   21 JWN 1.47 1.57 1.54 1.45 17 225  S  
JWN 0.53 0.58 0.54 0.49 12 384  S   21.5 JWN 1.81 2.02 2.10 1.79 3 317  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.68 2.22 1.72 1.84 1 1  W   19 JWN 0.66 0.78 0.75 0.65 36 9  W  
JWN 1.14 1.68 1.18 1.27 1 73  W   20 JWN 0.99 1.14 1.29 1.08 2 163  W  
JWN 0.79 1.12 0.87 0.84 5 42  W   21 JWN 1.56 1.96 2.02 1.65 0 76  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.86 2.27 0.00 2.05 0 0  Q   19 JWN 0.79 1.14 1.00 0.85 5 38  Q  
JWN 1.38 1.68 1.39 1.50 52 313  Q   20 JWN 1.19 1.49 1.35 1.30 51 235  Q  
JWN 0.99 1.19 0.93 1.07 34 169  Q   21 JWN 1.74 2.18 1.83 1.87 25 8  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.90 2.35 2.28 2.21 1 4  W   19 JWN 0.98 1.20 0.56 1.00 0 20  W  
JWN 1.56 1.87 1.76 1.67 9 24  W   20 JWN 1.37 1.60 1.45 1.47 2 21  W  
JWN 1.17 1.52 1.39 1.24 5 24  W   21 JWN 1.89 2.31 2.10 2.04 0 25  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 2.24 2.55 0.00 2.35 0 0  W   19 JWN 1.06 1.37 0.00 1.14 0 0  W  
JWN 1.72 2.06 1.81 1.83 4 0  W   20 JWN 1.55 1.91 1.56 1.62 2 0  W  
JWN 1.31 1.54 1.38 1.40 1 0  W   21 JWN 1.88 2.37 0.00 2.19 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 1.93 2.07 1.94 1.97 62 5784  S   20 JWN 1.76 1.93 1.87 1.76 135 3175  S  
 
2022-04-14 - Calls 2022-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JWN 3.15 3.30 3.20 3.24 72 824  W   20 JWN 3.00 3.10 3.15 2.87 24 507  W  


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.