Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

JWN
Nordstrom, Inc.
stock NYSE

At Close
5/20/2022 4:00:01 PM EDT
21.18USD-6.407%(-1.45)9,863,068
16.92Bid   21.20Ask   4.28Spread IEX
Pre-market
5/20/2022 8:21:54 AM EDT
22.74USD+0.486%(+0.11)74
After-hours
5/17/2022 4:12:35 PM EDT
24.56USD-1.048%(-0.26)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
May 20, 2022May 27, 2022Jun 3, 2022Jun 10, 2022Jun 17, 2022Jun 24, 2022Jul 1, 2022Jul 15, 2022Oct 21, 2022Jan 20, 2023Jan 19, 2024

ITM/OTM for May 20, 2022View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2816,87415,1544,759

Interested in real-time or unusual option flow?
Create an account, then vote for "Real-time Option Flow" on our roadmap

JWN May 20, 2022 Exp. - Volume by Strike on May 19, 2022
Puts
Calls

JWN May 20, 2022 Exp. - Open Interest by Strike

Puts
Calls

JWN May 20, 2022 Exp. - Max Pain @ $25.00

Puts
Calls


JWN May 20, 2022 Exp. - Option Chain
In the Money (ITM)
Delayed 1 trading day
Calls
StrikePriceChangeVolOILastContract Name
42.50 C0.010%202005-18JWN220520C00042500
40.00 C0.010%202005-18JWN220520C00040000
39.00 C00%0JWN220520C00039000
38.00 C0.120%2204-18JWN220520C00038000
37.50 C0.01-50.00%209905-18JWN220520C00037500
37.00 C0.01-94.12%202305-18JWN220520C00037000
36.00 C0.12-33.33%2304-25JWN220520C00036000
35.00 C0.05-37.50%232905-10JWN220520C00035000
34.50 C0.13-35.00%51204-26JWN220520C00034500
34.00 C0.07-30.00%76105-06JWN220520C00034000
33.50 C0.02-88.89%12305-10JWN220520C00033500
33.00 C0.19-9.52%626204-27JWN220520C00033000
32.50 C0.01-75.00%32,32505-18JWN220520C00032500
32.00 C0.010.00%59905-16JWN220520C00032000
31.50 C0.02-90.00%111505-10JWN220520C00031500
31.00 C0.01-75.00%119305-18JWN220520C00031000
30.50 C0.08-33.33%260205-10JWN220520C00030500
30.00 C0.010.00%23,16505-18JWN220520C00030000
29.50 C0.01-80.00%181305-18JWN220520C00029500
29.00 C0.01-80.00%120205-17JWN220520C00029000
28.50 C0.02-33.33%135605-18JWN220520C00028500
28.00 C0.01-80.00%1224405-18JWN220520C00028000
27.50 C0.04-55.56%1362005-19JWN220520C00027500
27.00 C0.04-69.23%334205-19JWN220520C00027000
26.50 C0.07+40.00%40286405-19JWN220520C00026500
26.00 C0.06+20.00%1340005-19JWN220520C00026000
25.50 C0.06-14.29%1662305-19JWN220520C00025500
25.00 C0.06-45.45%27599405-19JWN220520C00025000
24.50 C0.12-29.41%13955305-19JWN220520C00024500
24.00 C0.28+3.70%2432,17205-19JWN220520C00024000
23.50 C0.25-44.44%22535905-19JWN220520C00023500
23.00 C0.52-11.86%38778105-19JWN220520C00023000
22.50 C1.06+23.26%6327205-19JWN220520C00022500
22.00 C1.24+20.39%78205-19JWN220520C00022000
21.50 C1.71+20.42%54405-19JWN220520C00021500
21.00 C1.99+11.17%51305-19JWN220520C00021000
20.50 C2.54+31.61%5605-19JWN220520C00020500
20.00 C2.99-50.17%3605-19JWN220520C00020000
19.50 C3.450%3305-19JWN220520C00019500
19.00 C00%0JWN220520C00019000
18.50 C00%0JWN220520C00018500
18.00 C00%0JWN220520C00018000
17.50 C00%0JWN220520C00017500
17.00 C00%0JWN220520C00017000
15.00 C00%0JWN220520C00015000
12.50 C00%0JWN220520C00012500
Puts
StrikePriceChangeVolOILastContract Name
42.50 P00%0JWN220520P00042500
40.00 P00%0JWN220520P00040000
39.00 P00%0JWN220520P00039000
38.00 P11.25-3.85%2705-03JWN220520P00038000
37.50 P10.65-2.92%15704-28JWN220520P00037500
37.00 P00%0JWN220520P00037000
36.00 P00%0JWN220520P00036000
35.00 P8.75+0.69%21105-02JWN220520P00035000
34.50 P8.150%343404-26JWN220520P00034500
34.00 P00%0JWN220520P00034000
33.50 P7.300%2204-26JWN220520P00033500
33.00 P4.990%2104-21JWN220520P00033000
32.50 P8.28-2.01%5805-17JWN220520P00032500
32.00 P5.950%7504-26JWN220520P00032000
31.50 P5.800%2204-25JWN220520P00031500
31.00 P8.57+71.40%5405-10JWN220520P00031000
30.50 P4.10-15.46%12105-03JWN220520P00030500
30.00 P5.68-13.28%259005-13JWN220520P00030000
29.50 P5.40+38.46%119705-06JWN220520P00029500
29.00 P5.75-17.15%1043605-18JWN220520P00029000
28.50 P5.30+30.86%1042705-18JWN220520P00028500
28.00 P5.200.00%320305-19JWN220520P00028000
27.50 P5.05+53.03%102,22805-18JWN220520P00027500
27.00 P4.17+34.52%1223005-19JWN220520P00027000
26.50 P2.65-21.36%3032305-13JWN220520P00026500
26.00 P2.77-9.18%723305-19JWN220520P00026000
25.50 P2.70-10.00%122505-19JWN220520P00025500
25.00 P2.26+5.12%502,80405-19JWN220520P00025000
24.50 P1.53-12.57%31,02405-19JWN220520P00024500
24.00 P1.50-18.92%2818105-19JWN220520P00024000
23.50 P1.45+25.00%233605-19JWN220520P00023500
23.00 P0.62-44.64%7165705-19JWN220520P00023000
22.50 P0.50-45.65%6053,13905-19JWN220520P00022500
22.00 P0.34-50.00%65061105-19JWN220520P00022000
21.50 P0.14-72.00%601,15805-19JWN220520P00021500
21.00 P0.15-55.88%25850005-19JWN220520P00021000
20.50 P0.08-65.22%1014805-19JWN220520P00020500
20.00 P0.04-77.78%6045505-19JWN220520P00020000
19.50 P0.02-80.00%25305-19JWN220520P00019500
19.00 P0.05-50.00%112605-19JWN220520P00019000
18.50 P00%0JWN220520P00018500
18.00 P0.06-50.00%255505-13JWN220520P00018000
17.50 P0.01-80.00%6054105-19JWN220520P00017500
17.00 P0.010.00%1010005-19JWN220520P00017000
15.00 P0.01-75.00%251,60305-18JWN220520P00015000
12.50 P0.01-50.00%3011,27805-18JWN220520P00012500


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC