Australia markets close in 1 hour 3 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.13-7.55 (-2.58%)
At close: 04:00PM EDT
286.11 +0.98 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719C001550002024-06-28 12:22PM EDT155.00146.450.000.000.00-100.00%
LULU240719C001800002024-05-24 12:40PM EDT180.00127.13128.50137.250.00-111,453.27%
LULU240719C001950002024-07-18 11:54AM EDT195.0092.900.000.000.00-100.00%
LULU240719C002000002024-07-10 3:27PM EDT200.0088.450.000.000.00-200.00%
LULU240719C002100002024-03-25 3:16PM EDT210.00183.50156.25159.000.00-112,417.53%
LULU240719C002200002024-07-15 2:30PM EDT220.0063.900.000.000.00-2400.00%
LULU240719C002300002024-06-17 12:07PM EDT230.0082.5056.3064.350.00-11429.54%
LULU240719C002350002024-07-10 9:33AM EDT235.0054.200.000.000.00--00.00%
LULU240719C002400002024-06-24 3:15PM EDT240.0074.000.000.000.00-100.00%
LULU240719C002500002024-06-18 11:57AM EDT250.0064.1633.3039.950.00-2105203.91%
LULU240719C002600002024-07-17 9:40AM EDT260.0029.950.000.000.00-200.00%
LULU240719C002650002024-07-16 2:58PM EDT265.0024.480.000.000.00-200.00%
LULU240719C002675002024-07-16 9:30AM EDT267.5016.350.000.000.00-200.00%
LULU240719C002700002024-07-18 3:58PM EDT270.0015.450.000.000.00-3500.00%
LULU240719C002725002024-07-17 12:12PM EDT272.5018.710.000.000.00-200.00%
LULU240719C002750002024-07-16 3:58PM EDT275.0017.040.000.000.00-600.00%
LULU240719C002775002024-07-18 2:42PM EDT277.509.000.000.000.00-100.00%
LULU240719C002800002024-07-18 1:42PM EDT280.008.700.000.000.00-2200.00%
LULU240719C002825002024-07-18 1:17PM EDT282.506.540.000.000.00-3300.00%
LULU240719C002850002024-07-18 3:57PM EDT285.002.400.000.000.00-14600.00%
LULU240719C002875002024-07-18 3:55PM EDT287.501.500.000.000.00-11503.13%
LULU240719C002900002024-07-18 3:59PM EDT290.000.680.000.000.00-35206.25%
LULU240719C002925002024-07-18 3:58PM EDT292.500.330.000.000.00-413012.50%
LULU240719C002950002024-07-18 3:55PM EDT295.000.210.000.000.00-1,265012.50%
LULU240719C002975002024-07-18 3:56PM EDT297.500.110.000.000.00-681025.00%
LULU240719C003000002024-07-18 3:57PM EDT300.000.060.000.000.00-1,245025.00%
LULU240719C003025002024-07-18 3:50PM EDT302.500.210.000.000.00-119025.00%
LULU240719C003050002024-07-18 3:33PM EDT305.000.030.000.000.00-227025.00%
LULU240719C003075002024-07-18 2:54PM EDT307.500.040.000.000.00-51025.00%
LULU240719C003100002024-07-18 3:57PM EDT310.000.040.000.000.00-129025.00%
LULU240719C003125002024-07-18 2:55PM EDT312.500.020.000.000.00-1050.00%
LULU240719C003150002024-07-18 3:54PM EDT315.000.020.000.000.00-33050.00%
LULU240719C003175002024-07-18 11:41AM EDT317.500.050.000.000.00-8050.00%
LULU240719C003200002024-07-18 3:40PM EDT320.000.020.000.000.00-12050.00%
LULU240719C003225002024-07-18 3:25PM EDT322.500.020.000.000.00-3050.00%
LULU240719C003250002024-07-18 3:29PM EDT325.000.020.000.000.00-15050.00%
LULU240719C003275002024-07-17 1:03PM EDT327.500.360.000.000.00-1050.00%
LULU240719C003300002024-07-18 12:53PM EDT330.000.030.000.000.00-209050.00%
LULU240719C003350002024-07-17 3:47PM EDT335.000.050.000.000.00-24050.00%
LULU240719C003400002024-07-18 9:57AM EDT340.000.020.000.000.00-28050.00%
LULU240719C003450002024-07-17 10:03AM EDT345.000.010.000.000.00-1050.00%
LULU240719C003500002024-07-18 10:09AM EDT350.000.010.000.000.00-3050.00%
LULU240719C003550002024-07-17 10:41AM EDT355.000.750.000.000.00-1050.00%
LULU240719C003600002024-07-18 2:52PM EDT360.000.010.000.000.00-3050.00%
LULU240719C003650002024-07-15 10:11AM EDT365.000.010.000.000.00-1050.00%
LULU240719C003700002024-07-17 2:56PM EDT370.000.030.000.000.00-14050.00%
LULU240719C003750002024-07-12 3:37PM EDT375.000.050.000.000.00--050.00%
LULU240719C003800002024-07-17 12:43PM EDT380.000.010.000.000.00-11050.00%
LULU240719C003850002024-07-15 9:46AM EDT385.000.010.000.000.00-73050.00%
LULU240719C003900002024-07-12 3:40PM EDT390.000.050.000.000.00-43050.00%
LULU240719C003950002024-07-10 10:53AM EDT395.000.010.000.000.00--050.00%
LULU240719C004000002024-07-15 1:08PM EDT400.000.010.000.000.00-26050.00%
LULU240719C004100002024-07-15 1:26PM EDT410.000.010.000.000.00-3050.00%
LULU240719C004200002024-07-16 1:39PM EDT420.000.050.000.000.00-2050.00%
LULU240719C004300002024-07-17 12:12PM EDT430.000.010.000.000.00-4050.00%
LULU240719C004400002024-07-16 2:39PM EDT440.000.010.000.000.00-10100.00%
LULU240719C004500002024-07-17 12:15PM EDT450.000.010.000.000.00-1050.00%
LULU240719C004600002024-07-11 1:29PM EDT460.000.010.000.000.00-1050.00%
LULU240719C004700002024-06-27 12:06PM EDT470.000.040.000.000.00-34050.00%
LULU240719C004800002024-06-27 1:59PM EDT480.000.040.000.000.00-13050.00%
LULU240719C004900002024-06-18 10:04AM EDT490.000.110.000.010.00-2207300.00%
LULU240719C005000002024-07-17 3:52PM EDT500.000.010.000.000.00-2050.00%
LULU240719C005100002024-06-28 11:30AM EDT510.000.020.000.000.00-2050.00%
LULU240719C005200002024-06-24 9:33AM EDT520.000.030.000.000.00-10050.00%
LULU240719C005300002024-06-10 12:05PM EDT530.000.040.001.810.00-184581.84%
LULU240719C005400002024-06-10 12:27PM EDT540.000.050.000.150.00-25103440.63%
LULU240719C005500002024-06-21 9:30AM EDT550.000.050.000.000.00-1050.00%
LULU240719C005600002024-06-18 10:33AM EDT560.000.040.000.000.00-76550.00%
LULU240719C005700002024-06-07 2:30PM EDT570.000.130.001.440.00-5116615.04%
LULU240719C005800002024-06-10 2:26PM EDT580.000.040.000.150.00-2156482.81%
LULU240719C005900002024-05-06 11:27AM EDT590.000.090.001.200.00-117623.83%
LULU240719C006000002024-06-07 10:02AM EDT600.000.170.000.040.00-1118450.00%
LULU240719C006100002024-05-16 1:55PM EDT610.000.080.000.390.00-5106564.84%
LULU240719C006200002024-04-04 12:01PM EDT620.000.270.000.580.00-220601.56%
LULU240719C006300002024-04-04 11:57AM EDT630.000.210.000.560.00-216609.38%
LULU240719C006400002024-05-21 12:54PM EDT640.000.210.000.300.00-18578.91%
LULU240719C006500002024-06-06 1:00PM EDT650.000.050.000.250.00-25118577.34%
LULU240719C006600002024-04-04 11:59AM EDT660.000.160.000.520.00-226633.98%
LULU240719C006700002024-06-06 2:20PM EDT670.000.060.001.460.00-443730.47%
LULU240719C006800002024-06-11 2:45PM EDT680.000.010.000.010.00-616462.50%
LULU240719C006900002024-04-03 11:45AM EDT690.000.220.000.490.00-383657.81%
LULU240719C007000002024-06-11 11:32AM EDT700.000.010.000.690.00-416692.97%
LULU240719C007100002024-03-21 10:17AM EDT710.001.900.020.340.00-10653.91%
LULU240719C007200002024-04-29 10:35AM EDT720.000.180.000.430.00-2028675.00%
LULU240719C007300002024-04-11 3:45PM EDT730.000.070.000.420.00-13681.25%
LULU240719C007400002024-04-29 2:17PM EDT740.000.130.010.430.00-117693.36%
LULU240719C007500002024-06-05 2:09PM EDT750.000.050.000.150.00-2638631.25%
LULU240719C007600002024-07-03 10:16AM EDT760.000.010.000.000.00-2050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719P001550002024-07-08 11:07AM EDT155.000.010.000.000.00-30050.00%
LULU240719P001600002024-07-01 3:58PM EDT160.000.010.000.000.00--050.00%
LULU240719P001650002024-07-09 1:14PM EDT165.000.010.000.000.00-2050.00%
LULU240719P001700002024-06-05 3:20PM EDT170.000.100.000.460.00-539443.75%
LULU240719P001750002024-07-09 1:14PM EDT175.000.010.000.000.00-1050.00%
LULU240719P001800002024-07-12 3:09PM EDT180.000.010.000.000.00-10050.00%
LULU240719P001850002024-07-10 10:43AM EDT185.000.010.000.000.00--050.00%
LULU240719P001900002024-07-01 10:09AM EDT190.000.030.000.000.00-2050.00%
LULU240719P001950002024-07-16 11:46AM EDT195.000.020.000.000.00-1050.00%
LULU240719P002000002024-07-15 3:48PM EDT200.000.020.000.000.00-5050.00%
LULU240719P002100002024-07-11 10:35AM EDT210.000.030.000.000.00-1050.00%
LULU240719P002150002024-07-15 9:44AM EDT215.000.010.000.000.00-20050.00%
LULU240719P002200002024-07-15 9:54AM EDT220.000.030.000.000.00-1050.00%
LULU240719P002250002024-07-16 9:39AM EDT225.000.010.000.000.00-1050.00%
LULU240719P002300002024-07-18 3:40PM EDT230.000.010.000.000.00-8050.00%
LULU240719P002350002024-07-15 2:51PM EDT235.000.010.000.000.00-10050.00%
LULU240719P002400002024-07-18 2:56PM EDT240.000.010.000.000.00-18050.00%
LULU240719P002500002024-07-18 2:59PM EDT250.000.030.000.000.00-13050.00%
LULU240719P002550002024-07-18 3:21PM EDT255.000.010.000.000.00-5050.00%
LULU240719P002600002024-07-18 3:40PM EDT260.000.020.000.000.00-4050.00%
LULU240719P002650002024-07-17 2:39PM EDT265.000.040.000.000.00-45025.00%
LULU240719P002675002024-07-18 1:33PM EDT267.500.080.000.000.00-295025.00%
LULU240719P002700002024-07-18 3:59PM EDT270.000.100.000.000.00-126025.00%
LULU240719P002725002024-07-18 2:12PM EDT272.500.070.000.000.00-7025.00%
LULU240719P002750002024-07-18 3:59PM EDT275.000.200.000.000.00-57012.50%
LULU240719P002775002024-07-18 3:49PM EDT277.500.300.000.000.00-293012.50%
LULU240719P002800002024-07-18 3:59PM EDT280.000.590.000.000.00-28206.25%
LULU240719P002825002024-07-18 3:45PM EDT282.501.160.000.000.00-20306.25%
LULU240719P002850002024-07-18 3:59PM EDT285.002.170.000.000.00-40800.39%
LULU240719P002875002024-07-18 3:45PM EDT287.503.450.000.000.00-35400.00%
LULU240719P002900002024-07-18 3:54PM EDT290.005.970.000.000.00-69400.00%
LULU240719P002925002024-07-18 3:20PM EDT292.507.200.000.000.00-14200.00%
LULU240719P002950002024-07-18 3:03PM EDT295.008.600.000.000.00-9800.00%
LULU240719P002975002024-07-18 2:59PM EDT297.5011.130.000.000.00-2400.00%
LULU240719P003000002024-07-18 3:54PM EDT300.0015.900.000.000.00-5900.00%
LULU240719P003025002024-07-18 2:12PM EDT302.5015.570.000.000.00-1600.00%
LULU240719P003050002024-07-18 3:58PM EDT305.0019.700.000.000.00-1900.00%
LULU240719P003075002024-07-18 11:44AM EDT307.5018.150.000.000.00-100.00%
LULU240719P003100002024-07-18 3:29PM EDT310.0024.300.000.000.00-1900.00%
LULU240719P003125002024-07-15 2:44PM EDT312.5029.040.000.000.00-300.00%
LULU240719P003150002024-07-18 3:33PM EDT315.0029.100.000.000.00-13200.00%
LULU240719P003175002024-07-16 9:35AM EDT317.5033.570.000.000.00-100.00%
LULU240719P003200002024-07-18 3:33PM EDT320.0033.300.000.000.00-89600.00%
LULU240719P003225002024-07-05 9:30AM EDT322.5016.050.000.000.00-100.00%
LULU240719P003250002024-06-28 2:29PM EDT325.0025.880.000.000.00-100.00%
LULU240719P003275002024-07-02 10:41AM EDT327.5025.250.000.000.00--00.00%
LULU240719P003300002024-07-18 3:33PM EDT330.0043.950.000.000.00-1,40000.00%
LULU240719P003400002024-07-18 3:33PM EDT340.0053.550.000.000.00-2,36300.00%
LULU240719P003500002024-07-18 3:33PM EDT350.0064.450.000.000.00-1,04400.00%
LULU240719P003600002024-07-18 3:18PM EDT360.0070.250.000.000.00-7000.00%
LULU240719P003700002024-07-10 3:43PM EDT370.0082.160.000.000.00-200.00%
LULU240719P003800002024-06-12 3:15PM EDT380.0070.2084.8093.450.00-100.00%
LULU240719P003900002024-06-18 9:55AM EDT390.0076.2791.2099.600.00-100.00%
LULU240719P004000002024-06-18 3:25PM EDT400.0086.20110.40119.000.00-10502.44%
LULU240719P004100002024-07-02 9:35AM EDT410.00106.000.000.000.00-100.00%
LULU240719P004200002024-07-18 3:33PM EDT420.00133.850.000.000.00-1,59000.00%
LULU240719P004300002024-07-18 3:33PM EDT430.00143.150.000.000.00-54800.00%
LULU240719P004400002024-07-18 3:18PM EDT440.00151.650.000.000.00-29600.00%
LULU240719P004500002024-07-18 3:18PM EDT450.00161.450.000.000.00-26800.00%
LULU240719P004600002024-07-18 3:18PM EDT460.00170.500.000.000.00-16500.00%
LULU240719P004700002024-07-18 2:53PM EDT470.00185.800.000.000.00-1000.00%
LULU240719P004800002024-07-18 3:03PM EDT480.00192.750.000.000.00-200.00%
LULU240719P004900002024-07-12 3:44PM EDT490.00199.330.000.000.00-400.00%
LULU240719P005000002024-03-27 9:33AM EDT500.00110.05136.10142.550.00-1000.00%
LULU240719P005100002024-04-05 3:17PM EDT510.00153.65152.10157.650.00-500.00%
LULU240719P005200002024-03-15 11:34AM EDT520.0069.80179.00188.400.00-500.00%
LULU240719P005300002024-01-03 1:29PM EDT530.0057.2074.7577.900.00-10160.00%
LULU240719P005400002023-12-28 1:21PM EDT540.0057.2971.4073.550.00--10.00%
LULU240719P005500002024-01-08 10:33AM EDT550.0078.0590.9593.000.00-120.00%
LULU240719P005600002023-12-28 11:22AM EDT560.0068.3385.7589.550.00-1110.00%
LULU240719P005700002023-12-28 1:21PM EDT570.0076.3494.7099.600.00--10.00%
LULU240719P005800002024-03-13 3:51PM EDT580.00119.09239.00248.200.00-1000.00%
LULU240719P005900002024-01-09 4:21PM EDT590.00105.40116.95119.750.00-1070.00%
LULU240719P006000002024-01-09 4:21PM EDT600.00114.05124.70129.950.00-6200.00%
LULU240719P006100002023-12-28 12:19PM EDT610.00106.65128.00136.550.00-100.00%
LULU240719P006200002023-12-07 3:37PM EDT620.00157.00128.20133.100.00-210.00%
LULU240719P006400002023-12-22 2:01PM EDT640.00133.53156.20163.850.00-200.00%
LULU240719P007600002024-05-31 10:09AM EDT760.00449.86457.00465.800.00-100.00%