Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.82+1.05 (+0.34%)
At close: 04:00PM EDT
311.00 -0.82 (-0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240920C002000002024-06-07 10:24AM EDT200.00131.00111.20118.700.00-1464.84%
LULU240920C002100002024-05-29 1:26PM EDT210.0096.98102.65109.750.00-4264.69%
LULU240920C002200002024-05-29 1:27PM EDT220.0087.3091.85100.550.00-3358.75%
LULU240920C002300002024-05-29 11:51AM EDT230.0078.4082.3587.400.00-1157.19%
LULU240920C002400002024-06-06 9:30AM EDT240.0098.2576.0579.450.00-26252.40%
LULU240920C002500002024-06-13 1:48PM EDT250.0062.6067.3570.550.00-211154.08%
LULU240920C002600002024-06-11 12:58PM EDT260.0064.3959.0060.300.00-12647.26%
LULU240920C002700002024-06-21 1:04PM EDT270.0050.0050.7051.50-3.00-5.66%22243.77%
LULU240920C002800002024-06-13 12:54PM EDT280.0039.4042.0044.200.00-13342.79%
LULU240920C002900002024-06-12 3:19PM EDT290.0035.2035.6036.950.00-14840.97%
LULU240920C003000002024-06-21 3:44PM EDT300.0028.2529.2530.50-2.75-8.87%6749039.66%
LULU240920C003100002024-06-21 3:54PM EDT310.0024.0023.7524.20-0.15-0.62%540337.64%
LULU240920C003200002024-06-21 3:39PM EDT320.0018.1018.8019.20-0.95-4.99%11447936.69%
LULU240920C003300002024-06-21 3:52PM EDT330.0014.8014.6515.05-0.10-0.67%5852936.04%
LULU240920C003400002024-06-21 3:05PM EDT340.0010.7510.0011.90-0.65-5.70%572736.01%
LULU240920C003500002024-06-21 10:11AM EDT350.009.108.509.40+0.25+2.82%782936.15%
LULU240920C003600002024-06-21 3:58PM EDT360.006.464.856.75-0.09-1.37%17229334.99%
LULU240920C003700002024-06-21 3:58PM EDT370.004.914.705.05-0.09-1.80%431,38134.79%
LULU240920C003800002024-06-21 2:53PM EDT380.003.403.403.75-0.11-3.13%566334.67%
LULU240920C003900002024-06-20 2:23PM EDT390.002.702.222.800.00-245734.71%
LULU240920C004000002024-06-21 12:41PM EDT400.001.901.842.12-0.20-9.52%181,69134.94%
LULU240920C004100002024-06-20 10:34AM EDT410.001.641.361.790.00-314136.03%
LULU240920C004200002024-06-20 3:54PM EDT420.001.200.981.520.00-1953737.07%
LULU240920C004300002024-06-21 3:19PM EDT430.000.910.501.33-0.08-8.08%534638.25%
LULU240920C004400002024-06-21 3:19PM EDT440.000.720.311.13-0.07-8.86%579839.12%
LULU240920C004500002024-06-20 12:20PM EDT450.000.730.220.970.00-1442940.00%
LULU240920C004600002024-06-20 3:05PM EDT460.000.510.170.850.00-19040.96%
LULU240920C004700002024-06-17 12:44PM EDT470.000.400.130.730.00-110941.70%
LULU240920C004800002024-06-18 12:10PM EDT480.000.310.100.650.00-520342.65%
LULU240920C004900002024-06-14 11:28AM EDT490.000.250.080.580.00-248143.53%
LULU240920C005000002024-06-17 12:21PM EDT500.000.510.200.530.00-625944.53%
LULU240920C005100002024-06-06 9:30AM EDT510.000.980.050.490.00-111845.56%
LULU240920C005200002024-05-22 11:55AM EDT520.000.950.040.460.00-114846.63%
LULU240920C005300002024-06-13 2:52PM EDT530.000.080.000.560.00-125249.39%
LULU240920C005400002024-06-10 9:53AM EDT540.000.010.000.550.00-133850.68%
LULU240920C005500002024-06-12 2:08PM EDT550.000.200.070.530.00-126151.81%
LULU240920C005600002024-06-17 9:49AM EDT560.000.370.000.530.00-17353.17%
LULU240920C005700002024-05-10 11:50AM EDT570.000.800.030.490.00-131253.91%
LULU240920C005800002024-05-01 3:10PM EDT580.000.670.040.830.00-110154.35%
LULU240920C005900002024-05-16 9:30AM EDT590.000.870.000.520.00-12952.15%
LULU240920C006000002024-06-13 9:30AM EDT600.000.070.000.500.00-216353.08%
LULU240920C006100002024-06-03 12:34PM EDT610.000.240.000.500.00-12054.20%
LULU240920C006200002024-05-23 9:59AM EDT620.000.240.000.500.00-12755.32%
LULU240920C006300002024-03-21 3:36PM EDT630.0010.750.220.770.00-11661.28%
LULU240920C006400002024-05-22 11:39AM EDT640.000.220.000.490.00-133257.32%
LULU240920C006500002024-06-03 11:04AM EDT650.000.220.000.490.00-102758.40%
LULU240920C006600002024-06-17 1:46PM EDT660.000.050.050.490.00-16760.06%
LULU240920C006700002024-05-14 11:21AM EDT670.000.200.000.320.00-6957.72%
LULU240920C006800002024-06-06 12:53PM EDT680.000.080.000.500.00-71661.52%
LULU240920C006900002024-04-16 10:48AM EDT690.000.270.000.670.00-21664.65%
LULU240920C007000002024-05-06 1:44PM EDT700.000.250.004.350.00-627885.34%
LULU240920C007100002024-04-16 10:47AM EDT710.000.220.000.660.00-2466.46%
LULU240920C007200002024-06-05 12:54PM EDT720.000.290.000.500.00-1565.33%
LULU240920C007300002024-04-16 3:52PM EDT730.000.230.000.650.00-22668.21%
LULU240920C007400002024-04-05 10:24AM EDT740.000.320.000.690.00-808769.63%
LULU240920C007500002024-06-03 9:53AM EDT750.000.100.000.510.00-1020768.16%
LULU240920C007600002024-06-17 11:02AM EDT760.000.030.000.050.00-1176755.86%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240920P001650002024-06-06 9:31AM EDT165.000.150.030.540.00-3457.08%
LULU240920P001700002024-06-12 11:35AM EDT170.000.160.040.390.00-2552.64%
LULU240920P001750002024-06-17 3:46PM EDT175.000.200.050.570.00-307752.88%
LULU240920P001800002024-06-10 10:21AM EDT180.000.470.070.590.00-122751.00%
LULU240920P001850002024-05-31 9:40AM EDT185.000.720.001.320.00-1554.18%
LULU240920P001900002024-06-10 11:30AM EDT190.000.360.100.570.00-203450.51%
LULU240920P001950002024-06-21 2:07PM EDT195.000.310.130.64-0.93-75.00%13249.12%
LULU240920P002000002024-06-17 2:49PM EDT200.000.530.160.450.00-46544.19%
LULU240920P002100002024-06-20 12:53PM EDT210.000.550.230.960.00-64745.51%
LULU240920P002200002024-06-17 3:39PM EDT220.000.830.381.200.00-5977242.80%
LULU240920P002300002024-06-20 11:07AM EDT230.001.150.681.250.00-121738.56%
LULU240920P002400002024-06-21 3:53PM EDT240.001.661.531.80-0.04-2.35%671337.11%
LULU240920P002500002024-06-21 11:21AM EDT250.002.452.332.57-0.07-2.78%349035.72%
LULU240920P002600002024-06-20 2:48PM EDT260.003.853.453.850.00-341635.07%
LULU240920P002700002024-06-21 3:01PM EDT270.005.494.955.35+0.16+3.00%726733.82%
LULU240920P002800002024-06-21 3:01PM EDT280.007.697.057.50+0.19+2.53%767532.98%
LULU240920P002900002024-06-21 2:52PM EDT290.0010.409.7510.35-0.30-2.80%6084032.31%
LULU240920P003000002024-06-21 2:38PM EDT300.0014.1413.2013.65+0.08+0.57%2495531.18%
LULU240920P003100002024-06-21 3:02PM EDT310.0018.7617.4517.95+0.36+1.96%3750730.47%
LULU240920P003200002024-06-21 3:14PM EDT320.0023.7522.5022.95+0.45+1.93%134,70529.55%
LULU240920P003300002024-06-21 3:02PM EDT330.0030.0428.2528.85+0.54+1.83%161,27728.74%
LULU240920P003400002024-06-20 10:04AM EDT340.0034.3034.8035.800.00-449628.35%
LULU240920P003500002024-06-21 12:46PM EDT350.0043.8542.1543.05+1.71+4.06%236227.10%
LULU240920P003600002024-06-18 2:59PM EDT360.0049.1549.6051.300.00-233126.51%
LULU240920P003700002024-06-14 1:07PM EDT370.0065.5058.1559.950.00-128525.45%
LULU240920P003800002024-06-20 9:38AM EDT380.0067.1067.3069.850.00-431727.89%
LULU240920P003900002024-06-17 10:57AM EDT390.0079.9474.3082.400.00-14439.04%
LULU240920P004000002024-06-21 9:43AM EDT400.0088.7683.9592.35+3.46+4.06%2741.80%
LULU240920P004100002024-06-20 2:22PM EDT410.0097.8593.85102.350.00-17744.57%
LULU240920P004200002024-06-20 2:20PM EDT420.00107.85103.60112.350.00-24947.22%
LULU240920P004300002024-06-21 3:02PM EDT430.00119.20113.90122.35-1.30-1.08%343149.77%
LULU240920P004400002024-06-21 3:01PM EDT440.00130.45123.95132.35+2.95+2.31%111052.21%
LULU240920P004500002024-06-20 3:37PM EDT450.00139.28134.05142.350.00-4454.57%
LULU240920P004600002024-06-21 3:01PM EDT460.00151.05143.60152.35+1.79+1.20%9856.84%
LULU240920P004700002024-06-21 3:39PM EDT470.00160.01153.60162.35+0.75+0.47%2359.04%
LULU240920P004800002024-06-21 3:39PM EDT480.00170.01163.60172.35+0.75+0.44%3361.17%
LULU240920P004900002024-06-21 11:16AM EDT490.00177.21173.60182.35-2.05-1.14%2263.23%
LULU240920P005000002024-06-21 11:18AM EDT500.00187.58183.60192.35-1.68-0.89%2265.23%
LULU240920P005100002024-06-21 3:39PM EDT510.00200.04193.80202.35+0.75+0.38%3067.17%
LULU240920P005200002024-01-16 11:58AM EDT520.0067.1976.4078.050.00-200.00%
LULU240920P005300002024-03-05 10:46AM EDT530.0093.82159.15166.700.00-200.00%
LULU240920P005400002024-03-26 3:03PM EDT540.00146.75178.25181.650.00-500.00%
LULU240920P005500002024-03-14 1:19PM EDT550.0097.58209.00218.200.00-100.00%
LULU240920P005600002023-12-29 12:00PM EDT560.0074.0987.7089.600.00-170.00%
LULU240920P005700002024-01-16 11:58AM EDT570.00102.59115.30117.300.00-240.00%
LULU240920P005800002024-01-16 11:58AM EDT580.00110.60123.15127.150.00-200.00%
LULU240920P005900002024-01-11 3:16PM EDT590.00111.95121.65123.750.00-2130.00%
LULU240920P006000002024-01-10 11:50AM EDT600.00118.85135.35138.000.00-21120.00%
LULU240920P006100002024-03-13 3:51PM EDT610.00148.95269.00278.300.00-1000.00%
LULU240920P006200002024-01-10 1:12PM EDT620.00136.45147.40152.450.00-470.00%
LULU240920P006300002024-01-17 3:27PM EDT630.00165.35176.60184.050.00-8000.00%
LULU240920P006400002023-12-29 12:46PM EDT640.00134.40154.30162.150.00-1900.00%
LULU240920P007000002023-12-18 1:13PM EDT700.00202.95218.15226.950.00--00.00%