Australia markets close in 51 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
347.51+2.65 (+0.77%)
At close: 04:00PM EDT
347.20 -0.31 (-0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419C002000002024-03-06 10:31AM EDT200.00252.34153.50160.150.00-13973.63%
LULU240419C002300002024-03-22 9:41AM EDT230.00180.010.000.000.00-100.00%
LULU240419C002600002024-03-28 11:33AM EDT260.00133.270.000.000.00-100.00%
LULU240419C002700002023-12-08 2:57PM EDT270.00227.190.000.000.00-500.00%
LULU240419C002800002024-04-12 2:44PM EDT280.0060.640.000.000.00-100.00%
LULU240419C002900002024-04-18 12:38PM EDT290.0061.000.000.000.00-500.00%
LULU240419C003000002024-04-11 10:35AM EDT300.0048.500.000.000.00--00.00%
LULU240419C003100002024-04-03 11:53AM EDT310.0069.720.000.000.00-100.00%
LULU240419C003200002024-04-15 12:02PM EDT320.0024.000.000.000.00-1000.00%
LULU240419C003250002024-04-18 9:56AM EDT325.0023.800.000.000.00-100.00%
LULU240419C003275002024-04-18 1:23PM EDT327.5020.100.000.000.00-300.00%
LULU240419C003300002024-04-17 2:43PM EDT330.0016.150.000.000.00-5300.00%
LULU240419C003325002024-04-18 11:38AM EDT332.5017.000.000.000.00-300.00%
LULU240419C003350002024-04-18 2:59PM EDT335.0011.600.000.000.00-1500.00%
LULU240419C003375002024-04-18 12:51PM EDT337.5012.730.000.000.00-2000.00%
LULU240419C003400002024-04-18 3:40PM EDT340.006.820.000.000.00-14400.00%
LULU240419C003425002024-04-18 3:06PM EDT342.505.350.000.000.00-10300.00%
LULU240419C003450002024-04-18 3:57PM EDT345.003.880.000.000.00-28400.00%
LULU240419C003475002024-04-18 3:56PM EDT347.502.420.000.000.00-51800.00%
LULU240419C003500002024-04-18 3:59PM EDT350.001.100.000.000.00-1,94203.13%
LULU240419C003525002024-04-18 3:59PM EDT352.500.580.000.000.00-59006.25%
LULU240419C003550002024-04-18 3:59PM EDT355.000.250.000.000.00-2,390012.50%
LULU240419C003575002024-04-18 3:55PM EDT357.500.200.000.000.00-505012.50%
LULU240419C003600002024-04-18 3:24PM EDT360.000.100.000.000.00-873012.50%
LULU240419C003625002024-04-18 3:39PM EDT362.500.030.000.000.00-374025.00%
LULU240419C003650002024-04-18 3:11PM EDT365.000.020.000.000.00-267025.00%
LULU240419C003675002024-04-18 2:37PM EDT367.500.010.000.000.00-23025.00%
LULU240419C003700002024-04-18 3:55PM EDT370.000.100.000.000.00-288025.00%
LULU240419C003725002024-04-17 9:53AM EDT372.500.110.000.000.00-5025.00%
LULU240419C003750002024-04-18 3:53PM EDT375.000.050.000.000.00-224025.00%
LULU240419C003775002024-04-18 3:34PM EDT377.500.010.000.000.00-27025.00%
LULU240419C003800002024-04-18 3:50PM EDT380.000.020.000.000.00-75050.00%
LULU240419C003825002024-04-17 3:52PM EDT382.500.010.000.000.00-1050.00%
LULU240419C003850002024-04-18 2:13PM EDT385.000.050.000.000.00-27050.00%
LULU240419C003875002024-04-18 11:38AM EDT387.500.030.000.000.00-1050.00%
LULU240419C003900002024-04-18 1:39PM EDT390.000.010.000.000.00-59050.00%
LULU240419C003925002024-04-17 3:45PM EDT392.500.030.000.000.00-100050.00%
LULU240419C003950002024-04-18 12:45PM EDT395.000.010.000.000.00-23050.00%
LULU240419C003975002024-04-18 3:30PM EDT397.500.020.000.000.00-37050.00%
LULU240419C004000002024-04-18 3:30PM EDT400.000.010.000.000.00-108050.00%
LULU240419C004025002024-04-15 3:22PM EDT402.500.110.000.000.00-10050.00%
LULU240419C004050002024-04-18 2:53PM EDT405.000.020.000.000.00-3050.00%
LULU240419C004075002024-04-18 1:19PM EDT407.500.220.000.000.00-33050.00%
LULU240419C004100002024-04-18 12:43PM EDT410.000.020.000.000.00-19050.00%
LULU240419C004125002024-04-11 9:43AM EDT412.500.090.000.000.00-6050.00%
LULU240419C004150002024-04-18 10:11AM EDT415.000.020.000.000.00-2050.00%
LULU240419C004175002024-04-18 9:55AM EDT417.500.310.000.000.00-1050.00%
LULU240419C004200002024-04-18 12:42PM EDT420.000.020.000.000.00-1050.00%
LULU240419C004225002024-04-03 12:38PM EDT422.500.320.000.000.00-8050.00%
LULU240419C004250002024-04-15 2:16PM EDT425.000.010.000.000.00-13050.00%
LULU240419C004275002024-04-02 11:20AM EDT427.500.400.000.000.00-5050.00%
LULU240419C004300002024-04-18 11:52AM EDT430.000.020.000.000.00-1050.00%
LULU240419C004325002024-04-18 1:37PM EDT432.500.010.000.000.00-1050.00%
LULU240419C004350002024-04-15 2:56PM EDT435.000.030.000.000.00-13050.00%
LULU240419C004375002024-04-11 12:14PM EDT437.500.090.000.000.00-10050.00%
LULU240419C004400002024-04-18 11:52AM EDT440.000.010.000.000.00-15050.00%
LULU240419C004425002024-04-03 10:04AM EDT442.500.180.000.000.00-5050.00%
LULU240419C004450002024-04-15 9:48AM EDT445.000.030.000.000.00-1050.00%
LULU240419C004475002024-04-08 9:38AM EDT447.500.140.000.000.00-20050.00%
LULU240419C004500002024-04-18 12:23PM EDT450.000.030.000.000.00-4050.00%
LULU240419C004525002024-04-15 9:52AM EDT452.500.040.000.000.00-22050.00%
LULU240419C004550002024-04-15 10:22AM EDT455.000.030.000.000.00-11050.00%
LULU240419C004575002024-04-12 11:23AM EDT457.500.030.000.000.00-1050.00%
LULU240419C004600002024-04-17 9:57AM EDT460.000.010.000.000.00-1050.00%
LULU240419C004625002024-03-28 12:20PM EDT462.500.370.000.000.00-2050.00%
LULU240419C004650002024-04-15 11:09AM EDT465.000.010.000.000.00-21050.00%
LULU240419C004675002024-04-15 12:17PM EDT467.500.010.000.000.00-190050.00%
LULU240419C004700002024-04-17 1:55PM EDT470.000.010.000.000.00-6050.00%
LULU240419C004725002024-04-09 3:14PM EDT472.500.030.000.000.00-10050.00%
LULU240419C004750002024-04-09 3:14PM EDT475.000.030.000.000.00-10050.00%
LULU240419C004775002024-04-04 3:34PM EDT477.500.080.000.000.00-5050.00%
LULU240419C004800002024-04-18 9:38AM EDT480.000.010.000.000.00-2050.00%
LULU240419C004850002024-04-18 9:33AM EDT485.000.010.000.000.00-10050.00%
LULU240419C004900002024-04-12 9:36AM EDT490.000.020.000.000.00-3050.00%
LULU240419C004950002024-04-16 10:36AM EDT495.000.010.000.000.00-1050.00%
LULU240419C005000002024-04-18 12:24PM EDT500.000.060.000.000.00-3050.00%
LULU240419C005050002024-04-16 10:14AM EDT505.000.100.000.000.00-2050.00%
LULU240419C005100002024-04-11 1:20PM EDT510.000.010.000.000.00-7050.00%
LULU240419C005150002024-03-27 3:30PM EDT515.000.100.000.000.00-2050.00%
LULU240419C005200002024-04-12 1:11PM EDT520.000.020.000.000.00-2050.00%
LULU240419C005250002024-03-26 9:40AM EDT525.000.240.000.000.00-20100.00%
LULU240419C005300002024-04-18 10:33AM EDT530.000.030.000.000.00-1050.00%
LULU240419C005350002024-04-04 10:16AM EDT535.000.150.000.000.00-1050.00%
LULU240419C005400002024-04-16 1:30PM EDT540.000.030.000.000.00-1050.00%
LULU240419C005450002024-03-28 1:58PM EDT545.000.070.000.000.00-1050.00%
LULU240419C005500002024-04-12 2:21PM EDT550.000.040.000.000.00-5050.00%
LULU240419C005550002024-04-04 12:39PM EDT555.000.010.000.000.00-4050.00%
LULU240419C005600002024-04-12 2:21PM EDT560.000.020.000.000.00-2050.00%
LULU240419C005650002024-04-02 12:20PM EDT565.000.050.000.000.00-1050.00%
LULU240419C005700002024-04-09 11:31AM EDT570.000.110.000.000.00-1050.00%
LULU240419C005800002024-04-16 11:40AM EDT580.000.130.000.000.00-1050.00%
LULU240419C005900002024-04-09 11:31AM EDT590.000.090.000.000.00-1050.00%
LULU240419C006000002024-04-11 1:06PM EDT600.000.010.000.000.00-2050.00%
LULU240419C006100002024-04-01 9:33AM EDT610.000.010.000.000.00-1050.00%
LULU240419C006200002024-03-22 11:33AM EDT620.000.020.000.000.00-7050.00%
LULU240419C006300002024-04-17 3:56PM EDT630.000.010.000.000.00-4050.00%
LULU240419C006400002024-03-25 9:30AM EDT640.000.080.000.000.00-2050.00%
LULU240419C006500002024-03-21 3:52PM EDT650.000.620.000.000.00-3050.00%
LULU240419C006600002024-03-21 2:39PM EDT660.000.450.000.000.00-2050.00%
LULU240419C006700002024-02-09 11:49AM EDT670.000.320.162.750.00-10636.13%
LULU240419C006800002024-02-22 1:42PM EDT680.000.200.000.620.00-22523.83%
LULU240419C006900002024-03-25 9:42AM EDT690.000.030.000.000.00-1050.00%
LULU240419C007000002024-03-21 3:08PM EDT700.000.210.000.000.00-15050.00%
LULU240419C007200002024-03-21 2:04PM EDT720.000.150.000.000.00--050.00%
LULU240419C007300002024-03-22 12:25PM EDT730.000.050.000.000.00-7050.00%
LULU240419C007400002024-03-22 3:56PM EDT740.000.010.000.000.00-12050.00%
LULU240419C007500002024-03-22 10:46AM EDT750.000.020.000.000.00-3050.00%
LULU240419C007600002024-04-12 10:42AM EDT760.000.030.000.000.00-5050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419P002000002024-04-08 9:55AM EDT200.000.010.000.000.00-1050.00%
LULU240419P002100002024-03-26 10:23AM EDT210.000.160.000.000.00-5050.00%
LULU240419P002200002024-02-29 4:56PM EDT220.000.080.000.120.00-15329.69%
LULU240419P002300002023-10-24 3:34PM EDT230.001.680.331.210.00--3424.41%
LULU240419P002400002024-03-18 10:43AM EDT240.000.050.000.020.00-36231.25%
LULU240419P002500002024-03-22 10:17AM EDT250.000.020.000.000.00-2050.00%
LULU240419P002600002024-04-17 9:30AM EDT260.000.010.000.000.00-1050.00%
LULU240419P002700002024-04-18 9:30AM EDT270.000.530.000.000.00-1050.00%
LULU240419P002800002024-04-08 9:55AM EDT280.000.030.000.000.00-2050.00%
LULU240419P002900002024-04-15 3:52PM EDT290.000.030.000.000.00-101050.00%
LULU240419P002975002024-04-15 3:53PM EDT297.500.040.000.000.00-11050.00%
LULU240419P003000002024-04-18 10:29AM EDT300.000.010.000.000.00-2050.00%
LULU240419P003050002024-04-18 10:50AM EDT305.000.010.000.000.00-3050.00%
LULU240419P003075002024-04-18 10:50AM EDT307.500.020.000.000.00-7050.00%
LULU240419P003100002024-04-18 2:09PM EDT310.000.020.000.000.00-80050.00%
LULU240419P003125002024-04-17 12:25PM EDT312.500.030.000.000.00-20050.00%
LULU240419P003150002024-04-18 9:54AM EDT315.000.040.000.000.00-10050.00%
LULU240419P003175002024-04-18 10:06AM EDT317.500.040.000.000.00-2050.00%
LULU240419P003200002024-04-18 3:46PM EDT320.000.050.000.000.00-95025.00%
LULU240419P003225002024-04-18 1:56PM EDT322.500.030.000.000.00-51025.00%
LULU240419P003250002024-04-18 3:51PM EDT325.000.030.000.000.00-146025.00%
LULU240419P003275002024-04-18 3:56PM EDT327.500.010.000.000.00-127025.00%
LULU240419P003300002024-04-18 3:27PM EDT330.000.060.000.000.00-347025.00%
LULU240419P003325002024-04-18 12:28PM EDT332.500.040.000.000.00-32025.00%
LULU240419P003350002024-04-18 3:31PM EDT335.000.140.000.000.00-235012.50%
LULU240419P003375002024-04-18 3:59PM EDT337.500.150.000.000.00-295012.50%
LULU240419P003400002024-04-18 3:59PM EDT340.000.250.000.000.00-838012.50%
LULU240419P003425002024-04-18 3:59PM EDT342.500.530.000.000.00-65306.25%
LULU240419P003450002024-04-18 3:58PM EDT345.001.220.000.000.00-76103.13%
LULU240419P003475002024-04-18 3:59PM EDT347.502.180.000.000.00-42300.05%
LULU240419P003500002024-04-18 3:46PM EDT350.003.700.000.000.00-84400.00%
LULU240419P003525002024-04-18 3:32PM EDT352.506.300.000.000.00-5500.00%
LULU240419P003550002024-04-18 3:32PM EDT355.008.840.000.000.00-3400.00%
LULU240419P003575002024-04-18 2:33PM EDT357.5011.130.000.000.00-3100.00%
LULU240419P003600002024-04-18 3:55PM EDT360.0012.000.000.000.00-9700.00%
LULU240419P003625002024-04-18 12:47PM EDT362.5012.450.000.000.00-400.00%
LULU240419P003650002024-04-18 3:54PM EDT365.0017.600.000.000.00-900.00%
LULU240419P003675002024-04-17 2:46PM EDT367.5020.000.000.000.00-20100.00%
LULU240419P003700002024-04-18 3:47PM EDT370.0019.350.000.000.00-100.00%
LULU240419P003725002024-04-18 9:59AM EDT372.5024.110.000.000.00-200.00%
LULU240419P003750002024-04-18 10:32AM EDT375.0023.750.000.000.00-200.00%
LULU240419P003775002024-04-18 12:02PM EDT377.5025.800.000.000.00-100.00%
LULU240419P003800002024-04-17 2:51PM EDT380.0032.250.000.000.00-17500.00%
LULU240419P003825002024-04-17 3:29PM EDT382.5034.550.000.000.00-4100.00%
LULU240419P003850002024-04-17 2:28PM EDT385.0041.050.000.000.00-6700.00%
LULU240419P003875002024-04-17 3:15PM EDT387.5044.250.000.000.00-1800.00%
LULU240419P003900002024-04-18 3:17PM EDT390.0044.800.000.000.00-1,98000.00%
LULU240419P003925002024-04-16 3:52PM EDT392.5050.600.000.000.00-52000.00%
LULU240419P003950002024-04-18 3:17PM EDT395.0050.450.000.000.00-67000.00%
LULU240419P003975002024-04-05 12:42PM EDT397.5039.350.000.000.00-200.00%
LULU240419P004000002024-04-18 3:17PM EDT400.0055.800.000.000.00-16000.00%
LULU240419P004025002024-04-03 12:48PM EDT402.5026.650.000.000.00-200.00%
LULU240419P004050002024-04-18 3:19PM EDT405.0054.300.000.000.00-3900.00%
LULU240419P004075002024-04-02 9:34AM EDT407.5026.800.000.000.00-600.00%
LULU240419P004100002024-04-18 3:17PM EDT410.0065.150.000.000.00-16500.00%
LULU240419P004125002024-04-02 3:28PM EDT412.5034.850.000.000.00-200.00%
LULU240419P004150002024-04-10 10:57AM EDT415.0062.790.000.000.00-100.00%
LULU240419P004175002024-03-28 1:16PM EDT417.5027.640.000.000.00-100.00%
LULU240419P004200002024-04-18 3:17PM EDT420.0074.700.000.000.00-18700.00%
LULU240419P004250002024-04-11 1:51PM EDT425.0070.550.000.000.00-100.00%
LULU240419P004300002024-04-18 3:17PM EDT430.0085.950.000.000.00-17200.00%
LULU240419P004350002024-04-04 3:54PM EDT435.0077.490.000.000.00-200.00%
LULU240419P004375002024-04-04 3:54PM EDT437.5080.010.000.000.00-200.00%
LULU240419P004400002024-04-18 3:17PM EDT440.0095.900.000.000.00-4,23300.00%
LULU240419P004450002024-04-03 10:31AM EDT445.0067.340.000.000.00-300.00%
LULU240419P004475002024-04-02 12:44PM EDT447.5068.480.000.000.00-100.00%
LULU240419P004500002024-04-18 3:17PM EDT450.00105.450.000.000.00-7200.00%
LULU240419P004525002024-03-22 9:44AM EDT452.5048.380.000.000.00-200.00%
LULU240419P004550002024-04-03 3:52PM EDT455.0080.370.000.000.00-100.00%
LULU240419P004575002024-04-03 3:52PM EDT457.5082.890.000.000.00-100.00%
LULU240419P004600002024-04-18 3:17PM EDT460.00116.000.000.000.00-4800.00%
LULU240419P004625002024-04-17 3:15PM EDT462.50120.200.000.000.00-400.00%
LULU240419P004650002024-04-04 3:54PM EDT465.00107.600.000.000.00-100.00%
LULU240419P004675002024-03-22 10:29AM EDT467.5073.350.000.000.00-100.00%
LULU240419P004700002024-04-04 11:48AM EDT470.00104.300.000.000.00-100.00%
LULU240419P004725002024-04-18 3:17PM EDT472.50128.000.000.000.00-38900.00%
LULU240419P004750002024-03-26 3:03PM EDT475.0087.600.000.000.00-800.00%
LULU240419P004775002024-03-26 2:38PM EDT477.5084.500.000.000.00-1400.00%
LULU240419P004800002024-04-18 3:17PM EDT480.00134.900.000.000.00-15600.00%
LULU240419P004850002024-04-01 11:45AM EDT485.0098.400.000.000.00-100.00%
LULU240419P004900002024-04-01 3:41PM EDT490.00105.180.000.000.00-300.00%
LULU240419P004950002024-04-01 3:41PM EDT495.00110.200.000.000.00-300.00%
LULU240419P005000002024-04-18 11:13AM EDT500.00149.500.000.000.00-100.00%
LULU240419P005050002024-04-03 3:53PM EDT505.00130.870.000.000.00-300.00%
LULU240419P005100002024-04-18 3:19PM EDT510.00159.300.000.000.00-4000.00%
LULU240419P005200002024-03-27 9:40AM EDT520.00128.650.000.000.00-200.00%
LULU240419P005250002024-03-25 3:49PM EDT525.00136.980.000.000.00--00.00%
LULU240419P005300002024-04-18 2:38PM EDT530.00185.250.000.000.00-1100.00%
LULU240419P005350002024-03-28 3:49PM EDT535.00143.230.000.000.00-500.00%
LULU240419P005400002024-03-22 3:28PM EDT540.00137.130.000.000.00-600.00%
LULU240419P005500002024-03-22 3:05PM EDT550.00139.150.000.000.00-14500.00%
LULU240419P005600002024-03-22 3:54PM EDT560.00155.510.000.000.00-100.00%
LULU240419P005650002024-03-22 3:54PM EDT565.00160.530.000.000.00-100.00%
LULU240419P005700002024-01-31 10:42AM EDT570.00107.000.000.000.00-100.00%
LULU240419P005800002023-12-20 2:30PM EDT580.0075.1491.15100.600.00-200.00%
LULU240419P005900002024-01-12 3:40PM EDT590.00109.10117.50121.600.00-200.00%