Australia markets close in 2 hours 7 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.13-13.79 (-3.94%)
At close: 04:00PM EDT
335.75 -0.38 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419C002000002024-03-06 10:31AM EDT200.00252.34153.50160.150.00-13567.41%
LULU240419C002300002024-03-22 9:41AM EDT230.00180.01102.00111.000.00-11157.42%
LULU240419C002600002024-03-28 11:33AM EDT260.00133.2772.0081.000.00-16112.21%
LULU240419C002700002023-12-08 2:57PM EDT270.00227.190.000.000.00-500.00%
LULU240419C002800002024-04-12 2:44PM EDT280.0060.6452.1562.000.00-10100.73%
LULU240419C002900002024-03-15 12:03PM EDT290.00178.0042.1552.000.00-5685.01%
LULU240419C003000002024-04-11 10:35AM EDT300.0048.5032.5041.80+48.50--170.70%
LULU240419C003100002024-04-03 11:53AM EDT310.0069.7222.9031.600.00-1156.20%
LULU240419C003200002024-04-12 10:55AM EDT320.0023.0017.3018.65-81.21-77.93%20153.39%
LULU240419C003250002024-04-12 3:00PM EDT325.0015.0012.9014.500.00-1149.81%
LULU240419C003300002024-04-12 2:48PM EDT330.009.719.0510.95-1.44-12.91%32048.17%
LULU240419C003325002024-04-12 11:49AM EDT332.5012.937.457.850.00-1037.53%
LULU240419C003350002024-04-12 3:58PM EDT335.006.455.956.35-4.55-41.36%48436.80%
LULU240419C003375002024-04-12 3:59PM EDT337.504.954.705.05-4.45-47.34%2011236.30%
LULU240419C003400002024-04-12 3:59PM EDT340.003.923.703.90-7.40-65.37%7465835.63%
LULU240419C003425002024-04-12 3:59PM EDT342.503.002.852.97-3.50-53.85%529335.27%
LULU240419C003450002024-04-12 3:59PM EDT345.002.851.932.70-2.70-48.65%9224138.64%
LULU240419C003475002024-04-12 3:57PM EDT347.501.721.532.55-2.60-60.19%3967042.42%
LULU240419C003500002024-04-12 3:58PM EDT350.001.251.111.30-4.00-76.19%1,03530836.01%
LULU240419C003525002024-04-12 3:59PM EDT352.500.950.651.01-3.75-79.79%15534436.82%
LULU240419C003550002024-04-12 3:57PM EDT355.000.660.600.73-2.89-81.41%1,08139536.87%
LULU240419C003575002024-04-12 3:59PM EDT357.500.540.480.58-2.29-80.92%55615137.94%
LULU240419C003600002024-04-12 3:59PM EDT360.000.440.371.00-1.31-74.86%1,31877447.36%
LULU240419C003625002024-04-12 3:56PM EDT362.500.350.320.74-0.89-71.77%14732846.88%
LULU240419C003650002024-04-12 3:56PM EDT365.000.300.270.32-0.61-67.03%6111,64541.65%
LULU240419C003675002024-04-12 3:05PM EDT367.500.260.140.31-0.44-62.86%32434444.14%
LULU240419C003700002024-04-12 3:49PM EDT370.000.240.200.31-0.28-53.85%51893746.78%
LULU240419C003725002024-04-12 2:52PM EDT372.500.220.000.68-0.32-59.26%1817650.29%
LULU240419C003750002024-04-12 3:59PM EDT375.000.190.150.25-0.21-52.50%14089250.05%
LULU240419C003775002024-04-12 3:59PM EDT377.500.190.000.75-0.19-50.00%4223056.49%
LULU240419C003800002024-04-12 3:40PM EDT380.000.150.120.52-0.11-42.31%1571,02557.37%
LULU240419C003825002024-04-12 2:44PM EDT382.500.160.050.18-0.10-38.46%5510250.98%
LULU240419C003850002024-04-12 1:36PM EDT385.000.180.100.27-0.02-10.00%4760556.93%
LULU240419C003875002024-04-12 2:16PM EDT387.500.090.000.19-0.08-47.06%1018953.91%
LULU240419C003900002024-04-12 12:42PM EDT390.000.140.000.17-0.05-26.32%4075255.18%
LULU240419C003925002024-04-12 10:53AM EDT392.500.150.000.37-0.06-28.57%338163.67%
LULU240419C003950002024-04-12 3:31PM EDT395.000.120.000.50-0.04-25.00%2253268.95%
LULU240419C003975002024-04-12 3:35PM EDT397.500.100.090.20-0.06-37.50%1045365.72%
LULU240419C004000002024-04-12 3:48PM EDT400.000.090.060.12-0.06-40.00%3951,32863.67%
LULU240419C004025002024-04-12 1:08PM EDT402.500.090.000.59-0.06-40.00%3512977.54%
LULU240419C004050002024-04-12 3:31PM EDT405.000.110.050.300.00-3463273.83%
LULU240419C004075002024-04-11 3:46PM EDT407.500.110.000.300.00-212674.22%
LULU240419C004100002024-04-12 1:04PM EDT410.000.100.010.400.00-2059079.69%
LULU240419C004125002024-04-11 9:43AM EDT412.500.090.000.420.00-624581.93%
LULU240419C004150002024-04-12 3:30PM EDT415.000.080.000.19-0.02-20.00%67887875.59%
LULU240419C004175002024-04-09 9:32AM EDT417.500.260.000.570.00-48789.94%
LULU240419C004200002024-04-12 2:56PM EDT420.000.050.020.25-0.02-28.57%2484282.91%
LULU240419C004225002024-04-03 12:38PM EDT422.500.320.000.570.00-82994.04%
LULU240419C004250002024-04-12 12:40PM EDT425.000.060.000.17-0.05-45.45%339581.84%
LULU240419C004275002024-04-02 11:20AM EDT427.500.400.000.560.00-51197.85%
LULU240419C004300002024-04-12 3:47PM EDT430.000.060.040.10-0.03-33.33%1611,87083.59%
LULU240419C004325002024-04-10 2:33PM EDT432.500.090.000.210.00-11689.45%
LULU240419C004350002024-04-12 12:40PM EDT435.000.060.000.27-0.04-40.00%538193.95%
LULU240419C004375002024-04-11 12:14PM EDT437.500.090.000.550.00-1010105.37%
LULU240419C004400002024-04-12 2:31PM EDT440.000.010.010.07-0.04-80.00%18756785.16%
LULU240419C004425002024-04-03 10:04AM EDT442.500.180.000.190.00-5595.12%
LULU240419C004450002024-04-05 9:50AM EDT445.000.060.000.400.00-172106.25%
LULU240419C004475002024-04-08 9:38AM EDT447.500.140.004.300.00-2021162.82%
LULU240419C004500002024-04-12 3:25PM EDT450.000.020.000.05-0.02-50.00%1711,35687.50%
LULU240419C004525002024-04-12 12:38PM EDT452.500.090.000.54-0.07-43.75%519116.21%
LULU240419C004550002024-04-12 11:22AM EDT455.000.030.004.30-0.15-83.33%1138169.80%
LULU240419C004575002024-04-12 11:23AM EDT457.500.030.000.19-0.07-70.00%123105.08%
LULU240419C004600002024-04-12 11:35AM EDT460.000.030.000.030.00-4092589.06%
LULU240419C004625002024-03-28 12:20PM EDT462.500.370.000.030.00-21590.63%
LULU240419C004650002024-04-09 3:14PM EDT465.000.040.000.030.00-4012192.19%
LULU240419C004675002024-04-10 3:15PM EDT467.500.050.000.310.00-388118.16%
LULU240419C004700002024-04-12 9:30AM EDT470.000.020.000.15-0.03-60.00%21,195110.16%
LULU240419C004725002024-04-09 3:14PM EDT472.500.030.000.310.00-1022121.29%
LULU240419C004750002024-04-09 3:14PM EDT475.000.030.000.700.00-1080136.82%
LULU240419C004775002024-04-04 3:34PM EDT477.500.080.004.300.00-576189.70%
LULU240419C004800002024-04-08 3:59PM EDT480.000.030.000.120.00-16719113.67%
LULU240419C004850002024-04-10 9:35AM EDT485.000.010.000.990.00-451151.07%
LULU240419C004900002024-04-12 9:36AM EDT490.000.020.000.07-0.02-50.00%31,462113.28%
LULU240419C004950002024-04-11 1:20PM EDT495.000.010.000.010.00-516798.44%
LULU240419C005000002024-04-12 9:30AM EDT500.000.010.000.02-0.02-66.67%113,947106.25%
LULU240419C005050002024-04-05 2:39PM EDT505.000.040.000.010.00-131229103.13%
LULU240419C005100002024-04-11 1:20PM EDT510.000.010.000.010.00-7528106.25%
LULU240419C005150002024-03-27 3:30PM EDT515.000.100.000.960.00-267170.41%
LULU240419C005200002024-04-12 1:11PM EDT520.000.020.000.06+0.01+100.00%2794127.34%
LULU240419C005250002024-03-26 9:40AM EDT525.000.240.000.520.00-219162.89%
LULU240419C005300002024-04-12 10:45AM EDT530.000.070.000.140.00-1516142.97%
LULU240419C005350002024-04-04 10:16AM EDT535.000.150.000.550.00-132169.92%
LULU240419C005400002024-04-12 10:45AM EDT540.000.040.000.01+0.01+33.33%1906118.75%
LULU240419C005450002024-03-28 1:58PM EDT545.000.070.001.140.00-151193.65%
LULU240419C005500002024-04-12 2:21PM EDT550.000.040.000.05+0.03+300.00%51,797139.06%
LULU240419C005550002024-04-04 12:39PM EDT555.000.010.000.550.00-4165181.05%
LULU240419C005600002024-04-12 2:21PM EDT560.000.020.000.01+0.01+100.00%2546128.13%
LULU240419C005650002024-04-02 12:20PM EDT565.000.050.000.550.00-14186.52%
LULU240419C005700002024-04-09 11:31AM EDT570.000.110.004.300.00-1361258.59%
LULU240419C005800002024-04-11 2:27PM EDT580.000.010.004.300.00-2235265.09%
LULU240419C005900002024-04-09 11:31AM EDT590.000.090.000.070.00-1435161.72%
LULU240419C006000002024-04-11 1:06PM EDT600.000.010.000.020.00-2361150.00%
LULU240419C006100002024-04-01 9:33AM EDT610.000.010.000.550.00-1186209.57%
LULU240419C006200002024-03-22 11:33AM EDT620.000.020.001.820.00-7111251.47%
LULU240419C006300002024-03-21 3:54PM EDT630.000.850.000.660.00-1420224.02%
LULU240419C006400002024-03-25 9:30AM EDT640.000.080.000.150.00-222195.31%
LULU240419C006500002024-03-21 3:52PM EDT650.000.620.004.300.00-315306.59%
LULU240419C006600002024-03-21 2:39PM EDT660.000.450.001.070.00-220252.73%
LULU240419C006700002024-02-09 11:49AM EDT670.000.320.162.750.00-10297.36%
LULU240419C006800002024-02-22 1:42PM EDT680.000.200.000.620.00-22244.92%
LULU240419C006900002024-03-25 9:42AM EDT690.000.030.000.010.00-1251175.00%
LULU240419C007000002024-03-21 3:08PM EDT700.000.210.000.150.00-1542218.75%
LULU240419C007200002024-03-21 2:04PM EDT720.000.150.000.500.00--12255.27%
LULU240419C007300002024-03-22 12:25PM EDT730.000.050.000.040.00-711206.25%
LULU240419C007400002024-03-22 3:56PM EDT740.000.010.001.200.00-1212291.99%
LULU240419C007500002024-03-22 10:46AM EDT750.000.020.000.550.00-35269.73%
LULU240419C007600002024-04-12 10:42AM EDT760.000.030.000.03+0.01+50.00%5175210.94%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419P002000002024-04-08 9:55AM EDT200.000.010.000.050.00-149153.13%
LULU240419P002100002024-03-26 10:23AM EDT210.000.160.004.300.00-58260.94%
LULU240419P002200002024-02-29 4:56PM EDT220.000.080.000.120.00-15138.28%
LULU240419P002300002023-10-24 3:34PM EDT230.001.680.331.210.00--3177.54%
LULU240419P002400002024-03-18 10:43AM EDT240.000.050.000.030.00-3697.66%
LULU240419P002500002024-03-22 10:17AM EDT250.000.020.000.270.00-28109.77%
LULU240419P002600002024-04-12 10:08AM EDT260.000.040.000.04+0.02+100.00%328878.13%
LULU240419P002700002024-04-02 12:06PM EDT270.000.030.000.090.00-18066773.44%
LULU240419P002800002024-04-08 9:55AM EDT280.000.030.000.050.00-210958.59%
LULU240419P002900002024-04-12 3:40PM EDT290.000.080.010.15+0.06+300.00%626955.47%
LULU240419P002975002024-04-12 2:56PM EDT297.500.080.030.270.00-51-51.47%
LULU240419P003000002024-04-12 3:57PM EDT300.000.120.060.18+0.02+20.00%3824149.81%
LULU240419P003050002024-04-12 3:28PM EDT305.000.180.120.41+0.06+50.00%51550.88%
LULU240419P003075002024-04-12 1:27PM EDT307.500.170.100.86+0.03+21.43%22056.23%
LULU240419P003100002024-04-12 3:59PM EDT310.000.310.270.37+0.20+181.82%1897642.97%
LULU240419P003125002024-04-12 3:48PM EDT312.500.400.070.55+0.10+33.33%51043.24%
LULU240419P003150002024-04-12 3:59PM EDT315.000.550.471.00+0.25+83.33%16046.39%
LULU240419P003175002024-04-12 3:28PM EDT317.500.620.301.05+0.26+72.22%23042.92%
LULU240419P003200002024-04-12 3:58PM EDT320.000.830.500.98+0.60+260.87%50416437.89%
LULU240419P003225002024-04-12 3:58PM EDT322.501.030.961.70+0.56+119.15%571741.02%
LULU240419P003250002024-04-12 3:58PM EDT325.001.441.411.70+0.86+148.28%3052436.21%
LULU240419P003275002024-04-12 3:53PM EDT327.501.971.852.21+1.22+162.67%1056135.35%
LULU240419P003300002024-04-12 3:59PM EDT330.002.552.622.83+1.98+347.37%65932034.38%
LULU240419P003325002024-04-12 3:57PM EDT332.503.403.403.70+1.86+120.78%973334.08%
LULU240419P003350002024-04-12 3:59PM EDT335.004.434.404.70+2.35+112.98%30510133.48%
LULU240419P003375002024-04-12 3:56PM EDT337.505.555.557.20+3.00+117.65%5308341.28%
LULU240419P003400002024-04-12 3:58PM EDT340.006.847.007.35+5.12+297.67%1,0001,11532.86%
LULU240419P003425002024-04-12 3:56PM EDT342.508.708.559.00+5.05+138.36%31612832.87%
LULU240419P003450002024-04-12 3:57PM EDT345.0010.259.9012.45+5.25+105.00%42035945.02%
LULU240419P003475002024-04-12 3:42PM EDT347.5011.6011.6013.20+5.45+88.62%9932536.57%
LULU240419P003500002024-04-12 3:57PM EDT350.0014.7013.8516.60+9.63+189.94%6261,67048.56%
LULU240419P003525002024-04-12 3:57PM EDT352.5016.9415.9018.65+11.44+208.00%7432749.24%
LULU240419P003550002024-04-12 3:56PM EDT355.0018.9217.7022.85+11.97+172.23%8724067.70%
LULU240419P003575002024-04-12 3:57PM EDT357.5022.0317.0025.25+13.38+154.68%11672671.40%
LULU240419P003600002024-04-12 3:59PM EDT360.0022.9919.0527.85+11.59+101.67%44179276.59%
LULU240419P003625002024-04-12 2:40PM EDT362.5025.2021.7530.45+12.50+98.43%43962281.69%
LULU240419P003650002024-04-12 3:57PM EDT365.0028.2624.0033.35+12.41+78.30%6741,03189.23%
LULU240419P003675002024-04-12 2:40PM EDT367.5027.8526.0034.85+8.56+44.38%41244684.55%
LULU240419P003700002024-04-12 3:26PM EDT370.0033.6129.0037.95+13.96+71.04%43895893.90%
LULU240419P003725002024-04-12 1:49PM EDT372.5031.4631.3040.50+9.66+44.31%247098.24%
LULU240419P003750002024-04-12 2:56PM EDT375.0036.3034.1543.35+12.60+53.16%166544105.24%
LULU240419P003775002024-04-12 1:05PM EDT377.5037.1436.2046.00+9.03+32.12%36190110.40%
LULU240419P003800002024-04-12 3:38PM EDT380.0043.6039.0048.65+13.44+44.56%29321115.50%
LULU240419P003825002024-04-11 10:17AM EDT382.5032.3041.0050.550.00-1029113.57%
LULU240419P003850002024-04-12 12:08PM EDT385.0042.6044.0050.00+8.87+26.30%1110180.42%
LULU240419P003875002024-04-12 10:44AM EDT387.5044.9046.2056.00+10.85+31.86%231125.00%
LULU240419P003900002024-04-12 12:31PM EDT390.0048.6349.0054.00+8.63+21.58%1124058.40%
LULU240419P003925002024-04-12 2:47PM EDT392.5056.2051.2060.85+17.65+45.78%23787130.47%
LULU240419P003950002024-04-12 2:48PM EDT395.0054.2654.0063.40+12.56+30.12%738146134.35%
LULU240419P003975002024-04-05 12:42PM EDT397.5039.3556.0065.800.00-20136.67%
LULU240419P004000002024-04-12 2:48PM EDT400.0062.2059.0068.10+11.85+23.54%24635137.87%
LULU240419P004025002024-04-03 12:48PM EDT402.5026.6561.1571.000.00-20145.24%
LULU240419P004050002024-04-12 2:46PM EDT405.0067.7064.0073.45+17.85+35.81%3711147.95%
LULU240419P004075002024-04-02 9:34AM EDT407.5026.8066.0075.550.00-60146.83%
LULU240419P004100002024-04-12 2:47PM EDT410.0072.1069.0078.65+16.00+28.52%11519156.32%
LULU240419P004125002024-04-02 3:28PM EDT412.5034.8571.0080.700.00-20154.59%
LULU240419P004150002024-04-10 10:57AM EDT415.0062.7974.0083.200.00-10157.62%
LULU240419P004175002024-03-28 1:16PM EDT417.5027.6476.0085.700.00-10160.60%
LULU240419P004200002024-04-12 2:47PM EDT420.0083.0079.0088.50+9.75+13.31%13526166.87%
LULU240419P004250002024-04-11 1:51PM EDT425.0070.5584.0093.200.00-10169.34%
LULU240419P004300002024-04-12 2:40PM EDT430.0089.5589.0098.00+9.40+11.73%11022172.63%
LULU240419P004350002024-04-04 3:54PM EDT435.0077.4994.00103.500.00-20184.03%
LULU240419P004375002024-04-04 3:54PM EDT437.5080.0196.40106.000.00-20186.79%
LULU240419P004400002024-04-12 2:50PM EDT440.00104.0099.00108.50+17.00+19.54%4,360840189.51%
LULU240419P004450002024-04-03 10:31AM EDT445.0067.34104.00113.200.00-30191.26%
LULU240419P004475002024-04-02 12:44PM EDT447.5068.48106.00115.700.00-10193.87%
LULU240419P004500002024-04-12 2:50PM EDT450.00113.25109.00118.00+17.25+17.97%5,2801,009193.97%
LULU240419P004525002024-03-22 9:44AM EDT452.5048.38111.00120.700.00-20199.05%
LULU240419P004550002024-04-03 3:52PM EDT455.0080.37114.00123.200.00-10201.59%
LULU240419P004575002024-04-03 3:52PM EDT457.5082.89116.00125.700.00-10204.10%
LULU240419P004600002024-04-12 2:50PM EDT460.00123.60119.00128.00+17.81+16.84%9,6511,508204.03%
LULU240419P004625002024-04-04 3:54PM EDT462.50105.08121.00130.700.00-11209.08%
LULU240419P004650002024-04-04 3:54PM EDT465.00107.60124.00133.600.00-10216.58%
LULU240419P004675002024-03-22 10:29AM EDT467.5073.35126.00135.700.00-10213.94%
LULU240419P004700002024-04-04 11:48AM EDT470.00104.30129.00138.400.00-11218.95%
LULU240419P004725002024-04-12 2:48PM EDT472.50135.45131.00140.70+16.50+13.87%16334218.75%
LULU240419P004750002024-03-26 3:03PM EDT475.0087.60134.00143.600.00-80226.27%
LULU240419P004775002024-03-26 2:38PM EDT477.5084.50136.00145.700.00-140223.46%
LULU240419P004800002024-04-12 2:47PM EDT480.00142.35139.00148.50+10.30+7.80%12620229.71%
LULU240419P004850002024-04-01 11:45AM EDT485.0098.40144.00153.400.00-10233.03%
LULU240419P004900002024-04-01 3:41PM EDT490.00105.18149.00158.200.00-30234.89%
LULU240419P004950002024-04-01 3:41PM EDT495.00110.20154.00163.200.00-30239.33%
LULU240419P005000002024-04-10 2:43PM EDT500.00162.00159.00168.60+8.65+5.64%33249.15%
LULU240419P005050002024-04-03 3:53PM EDT505.00130.87164.00173.200.00-30248.02%
LULU240419P005100002024-04-12 2:47PM EDT510.00173.75169.00178.30+13.75+8.59%1510253.66%
LULU240419P005200002024-03-27 9:40AM EDT520.00128.65179.00188.200.00-20260.55%
LULU240419P005250002024-03-25 3:49PM EDT525.00136.98184.00193.200.00--0264.60%
LULU240419P005300002024-04-12 1:56PM EDT530.00189.05189.00198.30+14.10+8.06%55270.07%
LULU240419P005350002024-03-28 3:49PM EDT535.00143.23194.00203.200.00-50272.56%
LULU240419P005400002024-03-22 3:28PM EDT540.00137.13199.00208.200.00-60276.44%
LULU240419P005500002024-03-22 3:05PM EDT550.00139.15209.00218.200.00-1450284.08%
LULU240419P005600002024-03-22 3:54PM EDT560.00155.51219.00228.200.00-10291.50%
LULU240419P005650002024-03-22 3:54PM EDT565.00160.53224.00233.300.00-10296.68%
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%