Nordstrom Inc.

NYS: JWN

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 6, 2020, 12:23 p.m.

JWN
/zigman2/quotes/203902116/composite

$

15.07

Change

-0.58 -3.71%

Volume

Volume 3.85m

Real time quotes

/zigman2/quotes/203902116/composite

Previous close

$ 15.65

$ 15.07

Change

-0.58 -3.71%

Day low

Day high

$15.04

$15.59

Open

52 week low

52 week high

$12.27

$43.37

Open

OPTION CHAIN FOR NORDSTROM INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.40 0.00 0.00 5.05 5.25 2.00 10.00 quote 0.02 0.00 0.00 0.00 2.13 47.00
quote 3.45 0.00 0.00 4.05 4.20 1.00 11.00 quote 0.01 0.00 0.00 0.00 0.09 154.00
quote 2.97 0.00 0.00 3.55 3.70 3.00 11.50 quote 0.01 0.00 0.00 0.00 0.02 344.00
quote 3.25 0.00 0.00 3.05 3.20 35.00 12.00 quote 0.01 0.00 0.00 0.00 0.02 221.00
quote 2.99 0.00 0.00 2.44 2.70 50.00 12.50 quote 0.01 0.00 7.00 0.00 0.03 435.00
quote 1.43 0.00 0.00 2.07 2.21 96.00 13.00 quote 0.02 0.00 25.00 0.00 0.05 435.00
quote 1.67 -0.43 108.00 1.59 1.72 135.00 13.50 quote 0.05 0.02 12.00 0.01 0.03 642.00
quote 1.27 -0.48 10.00 1.11 1.24 696.00 14.00 quote 0.06 0.01 13.00 0.02 0.06 402.00
quote 0.68 -0.56 54.00 0.65 0.77 994.00 14.50 quote 0.10 0.01 5.00 0.08 0.11 168.00
quote 0.38 -0.44 353.00 0.33 0.38 1,105 15.00 quote 0.25 0.10 5.00 0.22 0.27 150.00
15.07 Current price as of 8/06/2020 12:23:44 PM
quote 0.16 -0.27 94.00 0.13 0.17 709.00 15.50 quote 0.60 0.28 90.00 0.48 0.57 48.00
quote 0.05 -0.18 380.00 0.05 0.07 937.00 16.00 quote 0.84 0.26 52.00 0.92 0.98 13.00
quote 0.03 -0.07 14.00 0.01 0.04 321.00 16.50 quote 2.00 0.00 0.00 1.19 1.47 1.00
quote 0.06 0.00 0.00 0.00 0.04 261.00 17.00 quote 1.60 0.00 50.00 1.83 1.94 51.00
quote 0.04 0.00 0.00 0.01 1.00 433.00 17.50 quote 3.58 0.00 0.00 0.96 2.47 2.00
quote 0.05 0.00 0.00 0.00 0.35 112.00 18.00 quote 2.50 0.00 0.00 2.67 2.95 25.00
quote 0.06 0.00 0.00 0.00 2.13 142.00 18.50 quote 0.00 0.00 0.00 2.85 3.45
quote 0.03 0.00 0.00 0.00 0.10 131.00 19.00 quote 0.00 0.00 0.00 2.92 3.95
quote 0.03 0.00 0.00 0.00 0.21 74.00 19.50 quote 0.00 0.00 0.00 2.75 4.50
quote 0.04 0.00 0.00 0.00 2.13 23.00 20.00 quote 6.35 0.00 0.00 4.80 4.95 19.00
quote 0.15 0.00 0.00 0.00 2.13 7.00 20.50 quote 0.00 0.00 0.00 5.25 5.45
quote 0.09 0.00 0.00 0.00 2.13 15.00 21.00 quote 0.00 0.00 0.00 5.65 5.95
quote 0.02 0.00 0.00 0.00 0.03 6.00 25.00 quote 0.00 0.00 0.00 9.35 11.00
quote 0.00 0.00 0.00 0.00 2.13 30.00 quote 0.00 0.00 0.00 14.10 16.05
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.30 0.00 0.00 5.05 5.35 1.00 10.00 quote 0.06 0.00 0.00 0.00 2.14 38.00
quote 3.30 0.00 0.00 4.05 4.30 5.00 11.00 quote 0.02 0.00 0.00 0.01 1.00 56.00
quote 0.00 0.00 0.00 3.60 3.75 11.50 quote 0.09 0.00 0.00 0.00 0.05 63.00
quote 2.10 0.00 0.00 3.10 3.25 38.00 12.00 quote 0.05 0.00 0.00 0.00 1.05 80.00
quote 2.72 0.00 0.00 2.63 2.83 12.00 12.50 quote 0.09 0.00 0.00 0.06 0.10 126.00
quote 2.22 0.61 2.00 2.20 2.37 20.00 13.00 quote 0.11 0.01 4.00 0.11 0.15 789.00
quote 2.25 0.00 0.00 1.76 1.88 5.00 13.50 quote 0.23 0.06 5.00 0.18 0.44 122.00
quote 1.82 0.00 0.00 1.38 1.52 124.00 14.00 quote 0.30 0.05 18.00 0.28 0.32 159.00
quote 1.38 -0.08 1.00 1.04 1.26 131.00 14.50 quote 0.35 0.00 0.00 0.44 0.51 125.00
quote 0.95 -0.17 89.00 0.76 0.81 793.00 15.00 quote 0.49 0.00 0.00 0.65 0.72 173.00
15.07 Current price as of 8/06/2020 12:23:44 PM
quote 0.56 -0.23 18.00 0.52 0.67 320.00 15.50 quote 0.83 0.00 0.00 0.91 1.01 103.00
quote 0.39 -0.18 91.00 0.35 0.41 440.00 16.00 quote 0.97 0.00 0.00 1.23 1.47 67.00
quote 0.31 -0.13 33.00 0.24 0.26 134.00 16.50 quote 1.47 0.00 0.00 1.55 1.72 4.00
quote 0.23 -0.03 16.00 0.15 0.20 69.00 17.00 quote 0.00 0.00 0.00 1.85 2.22
quote 0.11 -0.09 216.00 0.10 0.14 219.00 17.50 quote 2.65 0.00 0.00 2.25 2.56 2.00
quote 0.17 0.00 0.00 0.06 0.11 70.00 18.00 quote 0.00 0.00 0.00 2.19 3.05
quote 0.12 0.00 0.00 0.00 2.01 10.00 18.50 quote 0.00 0.00 0.00 2.40 3.65
quote 0.07 0.00 0.00 0.03 0.07 22.00 19.00 quote 4.73 0.00 0.00 2.98 4.00 16.00
quote 0.26 0.00 0.00 0.00 2.17 3.00 19.50 quote 0.00 0.00 0.00 2.88 4.50
quote 0.01 0.00 0.00 0.00 2.16 32.00 20.00 quote 0.00 0.00 0.00 3.75 5.00
quote 0.00 0.00 0.00 0.00 2.25 20.50 quote 0.00 0.00 0.00 5.10 5.90
quote 0.17 0.00 0.00 0.00 0.22 3.00 21.00 quote 0.00 0.00 0.00 5.15 6.65
quote 0.14 0.00 0.00 0.00 2.25 10.00 25.00 quote 0.00 0.00 0.00 9.30 10.65
quote 0.00 0.00 0.00 0.00 2.25 30.00 quote 0.00 0.00 0.00 13.60 16.25
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.55 14.85 2.50 quote 0.05 0.00 0.00 0.00 0.03 20.00
quote 10.40 0.00 0.00 8.10 12.35 1.00 5.00 quote 0.03 0.00 0.00 0.00 2.25 6.00
quote 7.90 0.00 0.00 5.85 9.80 28.00 7.50 quote 0.06 0.00 0.00 0.00 0.03 186.00
quote 4.10 0.00 0.00 5.10 5.30 30.00 10.00 quote 0.05 -0.05 2.00 0.00 0.24 460.00
quote 0.00 0.00 0.00 4.65 4.80 10.50 quote 0.10 0.00 0.00 0.00 1.94 244.00
quote 4.20 -0.30 250.00 4.20 4.35 55.00 11.00 quote 0.12 -0.02 78.00 0.12 0.15 9,308
quote 0.00 0.00 0.00 3.50 3.90 11.50 quote 0.27 0.00 0.00 0.16 0.20 256.00
quote 3.50 0.00 0.00 2.69 3.45 23.00 12.00 quote 0.22 0.00 0.00 0.22 0.27 4,710
quote 3.40 0.00 0.00 2.91 3.05 49.00 12.50 quote 0.30 0.00 8.00 0.31 0.35 1,755
quote 2.63 0.00 0.00 2.52 2.67 23.00 13.00 quote 0.43 0.03 20.00 0.42 0.45 602.00
quote 2.44 0.00 0.00 2.07 2.39 110.00 13.50 quote 0.50 0.00 0.00 0.54 0.60 423.00
quote 1.86 -0.11 1.00 1.79 1.89 452.00 14.00 quote 0.72 0.04 5.00 0.66 0.75 858.00
quote 1.55 -0.21 1.00 1.48 1.59 544.00 14.50 quote 0.80 0.00 0.00 0.84 0.96 238.00
quote 1.29 -0.30 103.00 1.27 1.33 1,940 15.00 quote 1.15 0.04 93.00 1.16 1.20 4,061
15.07 Current price as of 8/06/2020 12:23:44 PM
quote 1.06 -0.28 20.00 0.98 1.09 64.00 15.50 quote 1.44 0.11 29.00 1.41 1.47 385.00
quote 0.84 -0.27 10.00 0.82 0.87 2,444 16.00 quote 2.17 0.00 0.00 1.69 1.78 53.00
quote 0.69 -0.18 8.00 0.66 0.75 230.00 16.50 quote 2.65 0.00 0.00 2.02 2.14 11.00
quote 0.56 -0.14 37.00 0.53 0.60 1,352 17.00 quote 2.70 0.00 0.00 2.39 2.58 1.00
quote 0.53 -0.03 68.00 0.43 0.49 2,644 17.50 quote 2.83 0.27 1.00 2.78 2.92 1,418
quote 0.47 0.00 0.00 0.30 0.39 805.00 18.00 quote 3.50 0.00 0.00 2.34 3.30 4.00
quote 0.38 0.00 0.00 0.26 0.32 220.00 18.50 quote 0.00 0.00 0.00 2.74 3.75
quote 0.29 0.00 0.00 0.22 0.26 73.00 19.00 quote 0.00 0.00 0.00 2.96 4.20
quote 0.25 0.00 0.00 0.17 0.23 7.00 19.50 quote 0.00 0.00 0.00 4.50 4.70
quote 0.15 -0.07 1.00 0.12 0.18 690.00 20.00 quote 4.74 0.00 0.00 4.95 5.10 230.00
quote 0.21 0.00 0.00 0.11 0.16 10.00 20.50 quote 0.00 0.00 0.00 5.45 5.65
quote 0.06 0.00 0.00 0.01 1.36 128.00 21.00 quote 5.80 0.00 0.00 5.90 6.35 2.00
quote 0.01 -0.07 20.00 0.04 0.08 634.00 22.50 quote 8.90 0.00 0.00 7.35 7.70 17.00
quote 0.02 -0.04 43.00 0.00 0.05 486.00 25.00 quote 9.59 0.00 0.00 9.55 10.50 7.00
quote 0.12 0.00 0.00 0.00 2.15 221.00 27.50 quote 13.41 0.00 0.00 11.60 13.95 1.00
quote 0.13 0.00 0.00 0.00 2.25 18.00 30.00 quote 0.00 0.00 0.00 13.05 16.65
quote 0.00 0.00 0.00 0.00 2.13 32.50 quote 18.17 0.00 0.00 17.00 18.35 9.00
quote 0.03 0.00 0.00 0.00 2.13 8.00 35.00 quote 0.00 0.00 0.00 17.65 21.95
quote 0.00 0.00 0.00 0.00 2.13 37.50 quote 0.00 0.00 0.00 20.20 24.30
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.45 0.00 0.00 5.15 5.35 2.00 10.00 quote 0.26 0.00 0.00 0.10 0.17 85.00
quote 0.00 0.00 0.00 4.70 4.95 10.50 quote 0.15 0.00 0.00 0.14 0.23 2.00
quote 4.80 0.00 0.00 4.25 4.50 2.00 11.00 quote 0.32 0.00 0.00 0.19 0.29 11.00
quote 0.00 0.00 0.00 3.75 4.00 11.50 quote 0.42 0.00 0.00 0.27 0.43 3.00
quote 3.80 0.00 0.00 3.45 3.60 20.00 12.00 quote 0.54 0.00 0.00 0.35 0.41 10.00
quote 2.55 0.00 0.00 3.05 3.20 6.00 12.50 quote 0.70 0.00 0.00 0.46 0.51 18.00
quote 2.97 0.00 5.00 2.68 2.79 11.00 13.00 quote 0.58 0.00 0.00 0.58 0.63 90.00
quote 1.98 0.00 0.00 2.20 2.44 1.00 13.50 quote 0.68 0.00 0.00 0.72 0.79 28.00
quote 2.05 -0.40 1.00 2.01 2.10 301.00 14.00 quote 0.83 0.00 0.00 0.91 0.97 52.00
quote 1.94 0.00 5.00 1.72 1.82 249.00 14.50 quote 1.11 0.00 0.00 1.12 1.18 60.00
quote 1.72 0.00 0.00 1.45 1.56 232.00 15.00 quote 1.35 0.00 0.00 1.34 1.42 40.00
15.07 Current price as of 8/06/2020 12:23:44 PM
quote 1.54 0.00 0.00 1.24 1.34 116.00 15.50 quote 2.62 0.00 0.00 1.62 1.69 66.00
quote 1.45 0.35 1.00 1.02 1.11 590.00 16.00 quote 1.98 -0.25 2.00 1.73 2.02 22.00
quote 1.05 0.00 0.00 0.87 0.96 26.00 16.50 quote 2.34 0.00 0.00 2.02 2.34 13.00
quote 0.84 0.00 0.00 0.69 0.80 130.00 17.00 quote 3.03 0.00 0.00 2.47 2.71 1.00
quote 0.78 0.00 0.00 0.61 0.67 236.00 17.50 quote 3.07 0.00 0.00 2.90 3.10 1.00
quote 0.66 0.00 0.00 0.49 0.56 216.00 18.00 quote 3.17 0.00 0.00 3.35 3.50 20.00
quote 0.51 0.00 0.00 0.43 0.47 20.00 18.50 quote 0.00 0.00 0.00 3.75 3.90
quote 0.48 0.00 0.00 0.36 0.39 27.00 19.00 quote 4.85 0.00 0.00 4.10 4.35 36.00
quote 0.38 0.00 0.00 0.28 0.34 24.00 19.50 quote 0.00 0.00 0.00 4.60 4.75
quote 0.34 0.00 0.00 0.24 0.40 17.00 20.00 quote 5.65 0.00 0.00 5.05 5.20 1.00
quote 0.00 0.00 0.00 0.18 0.48 20.50 quote 0.00 0.00 0.00 5.55 5.70
quote 0.34 0.00 0.00 0.01 0.70 1.00 21.00 quote 0.00 0.00 0.00 6.00 6.15
quote 0.17 0.00 0.00 0.00 2.21 10.00 25.00 quote 9.96 0.00 0.00 9.55 10.25 10.00
quote 0.11 0.00 0.00 0.00 2.16 3.00 30.00 quote 0.00 0.00 0.00 13.70 16.40

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.