Australia markets close in 4 hours 46 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.01-1.48 (-0.48%)
At close: 04:00PM EDT
305.70 -0.31 (-0.10%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018C001500002024-06-05 2:36PM EDT150.00162.00154.90163.600.00--683.48%
LULU241018C002000002024-05-30 9:30AM EDT200.00106.50106.50115.200.00-5560.69%
LULU241018C002100002024-06-12 11:36AM EDT210.00107.7597.05105.200.00-2256.17%
LULU241018C002200002024-05-22 9:30AM EDT220.0096.4787.6596.200.00--153.30%
LULU241018C002300002024-06-12 11:26AM EDT230.0088.2078.5086.550.00-2459.54%
LULU241018C002400002024-06-05 3:27PM EDT240.0076.2069.5577.650.00-1256.02%
LULU241018C002500002024-06-12 12:32PM EDT250.0068.4064.6066.200.00-5647.19%
LULU241018C002600002024-06-12 11:25AM EDT260.0062.2052.7560.950.00-4850.37%
LULU241018C002700002024-06-12 11:25AM EDT270.0054.1548.7550.300.00-2843.14%
LULU241018C002800002024-06-07 9:34AM EDT280.0052.6041.8545.800.00-22445.77%
LULU241018C002900002024-06-07 9:33AM EDT290.0046.2035.3536.150.00-41139.64%
LULU241018C003000002024-06-14 1:25PM EDT300.0029.4829.5530.15+0.48+1.66%125738.45%
LULU241018C003100002024-06-14 1:04PM EDT310.0024.6624.3524.80-0.73-2.88%622737.42%
LULU241018C003200002024-06-14 1:44PM EDT320.0019.6519.9020.30-0.93-4.52%1532336.77%
LULU241018C003300002024-06-14 1:55PM EDT330.0015.9015.9516.35-0.22-1.36%2120936.11%
LULU241018C003400002024-06-14 12:46PM EDT340.0012.8012.6513.15+0.49+3.98%1021135.75%
LULU241018C003500002024-06-14 12:44PM EDT350.0010.009.9010.35-0.33-3.19%1028435.24%
LULU241018C003600002024-06-14 1:45PM EDT360.007.727.657.95-0.13-1.66%4618934.61%
LULU241018C003700002024-06-14 1:45PM EDT370.005.955.506.75+0.45+8.18%1715335.50%
LULU241018C003800002024-06-14 11:35AM EDT380.004.304.454.85-0.10-2.27%1013734.36%
LULU241018C003900002024-06-13 11:01AM EDT390.003.332.954.10-0.11-3.20%27735.17%
LULU241018C004000002024-06-14 1:45PM EDT400.002.612.482.85-0.09-3.33%3231434.10%
LULU241018C004100002024-06-14 1:05PM EDT410.002.061.642.27+0.01+0.49%67134.38%
LULU241018C004200002024-06-14 12:31PM EDT420.001.551.441.77+0.02+1.31%3850134.49%
LULU241018C004300002024-06-14 10:48AM EDT430.001.161.041.61-0.07-5.69%89035.71%
LULU241018C004400002024-06-13 9:40AM EDT440.001.120.531.380.00-162236.41%
LULU241018C004500002024-06-14 1:10PM EDT450.000.760.351.13-0.07-8.43%110236.76%
LULU241018C004600002024-06-12 12:35PM EDT460.001.260.280.940.00-19137.18%
LULU241018C004700002024-06-10 10:46AM EDT470.000.920.350.760.00-16437.40%
LULU241018C004800002024-06-14 12:25PM EDT480.000.440.180.69-0.29-39.73%3010038.28%
LULU241018C004900002024-06-14 12:25PM EDT490.000.340.150.82-0.15-30.61%308440.80%
LULU241018C005000002024-06-14 1:20PM EDT500.000.270.250.54-0.22-44.90%513439.61%
LULU241018C005100002024-06-05 1:32PM EDT510.000.740.100.300.00-19437.79%
LULU241018C005200002024-05-22 11:03AM EDT520.000.620.080.680.00-59343.63%
LULU241018C005300002024-06-10 10:36AM EDT530.000.440.070.650.00-213444.61%
LULU241018C005400002024-06-05 1:45PM EDT540.000.500.000.620.00-1014745.53%
LULU241018C005500002024-05-23 9:56AM EDT550.000.650.000.600.00-118346.51%
LULU241018C005600002024-05-31 11:22AM EDT560.000.520.040.580.00-611447.46%
LULU241018C005700002024-06-05 10:58AM EDT570.000.730.000.570.00-22648.49%
LULU241018C005800002024-05-22 1:05PM EDT580.000.320.000.560.00-74749.46%
LULU241018C005900002024-05-10 1:37PM EDT590.000.710.042.750.00-16057.91%
LULU241018C006000002024-05-21 11:40AM EDT600.000.400.000.540.00-56851.37%
LULU241018C006100002024-05-13 11:24AM EDT610.000.580.000.600.00-21453.15%
LULU241018C006200002024-06-05 10:43AM EDT620.000.190.000.530.00-103453.27%
LULU241018C006300002024-04-26 1:20PM EDT630.000.540.002.750.00-2962.28%
LULU241018C006400002024-05-31 10:35AM EDT640.000.220.000.520.00-4950.64%
LULU241018C006500002024-05-24 3:40PM EDT650.000.360.000.520.00-21951.56%
LULU241018C006600002024-05-29 10:48AM EDT660.000.140.000.520.00-31752.44%
LULU241018C006700002024-04-29 10:14AM EDT670.000.420.000.670.00-1854.88%
LULU241018C006800002024-06-06 9:31AM EDT680.001.340.000.510.00-12654.00%
LULU241018C007000002024-05-08 11:28AM EDT700.000.230.004.350.00-2274.65%
LULU241018C007100002024-04-26 10:42AM EDT710.000.270.004.350.00-5675.62%
LULU241018C007200002024-04-04 11:30AM EDT720.000.450.050.830.00-3261.01%
LULU241018C007300002024-04-04 11:29AM EDT730.000.400.040.820.00-3661.65%
LULU241018C007400002024-04-05 10:24AM EDT740.000.410.120.810.00-808263.04%
LULU241018C007500002024-04-05 9:30AM EDT750.000.390.120.800.00-809763.77%
LULU241018C007600002024-05-31 10:19AM EDT760.000.120.000.150.00-417053.42%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018P001500002024-06-06 2:10PM EDT150.000.190.000.580.00-1154.49%
LULU241018P001700002024-06-05 1:16PM EDT170.000.690.050.710.00--152.34%
LULU241018P001750002024-05-15 12:35PM EDT175.000.630.080.760.00-128950.61%
LULU241018P001800002024-06-06 12:51PM EDT180.000.350.110.820.00-172849.01%
LULU241018P001850002024-06-12 12:48PM EDT185.000.390.140.900.00-1147.57%
LULU241018P001900002024-06-06 2:39PM EDT190.000.400.180.990.00-1446.18%
LULU241018P001950002024-06-06 9:30AM EDT195.001.000.241.100.00-1344.90%
LULU241018P002000002024-06-07 10:34AM EDT200.000.650.301.230.00-16243.69%
LULU241018P002100002024-06-06 10:37AM EDT210.001.200.651.560.00-12941.45%
LULU241018P002200002024-06-07 9:30AM EDT220.001.791.131.810.00-4510438.48%
LULU241018P002300002024-06-13 2:05PM EDT230.002.071.902.390.00-224136.71%
LULU241018P002400002024-06-14 3:51PM EDT240.003.032.793.25+0.01+0.33%168235.33%
LULU241018P002500002024-06-12 2:22PM EDT250.003.934.004.550.00-1324534.45%
LULU241018P002600002024-06-13 11:58AM EDT260.006.105.656.150.00-131433.37%
LULU241018P002700002024-06-13 10:33AM EDT270.007.757.758.400.00-2424932.72%
LULU241018P002800002024-06-14 1:19PM EDT280.0010.9510.5511.45+0.30+2.82%2236032.45%
LULU241018P002900002024-06-14 1:49PM EDT290.0014.4013.4014.45+0.81+5.96%4937231.10%
LULU241018P003000002024-06-14 1:55PM EDT300.0018.4518.0018.40+0.65+3.65%3058630.23%
LULU241018P003100002024-06-14 3:13PM EDT310.0023.5022.7023.10+0.80+3.52%1746329.43%
LULU241018P003200002024-06-14 1:50PM EDT320.0028.7528.1528.55+0.85+3.05%1352528.64%
LULU241018P003300002024-06-14 1:49PM EDT330.0034.8633.5034.90+2.41+7.43%327928.10%
LULU241018P003400002024-06-14 1:49PM EDT340.0041.7640.3541.85+0.93+2.28%348627.41%
LULU241018P003500002024-06-12 12:02PM EDT350.0043.7248.2049.350.00-153226.53%
LULU241018P003600002024-06-14 1:44PM EDT360.0057.4755.7557.60+6.73+13.26%1019225.96%
LULU241018P003700002024-06-12 12:02PM EDT370.0059.4364.9066.150.00-36024.87%
LULU241018P003800002024-06-12 11:27AM EDT380.0068.9073.6578.850.00-24434.42%
LULU241018P003900002024-06-05 1:00PM EDT390.0089.4880.3088.500.00-13336.22%
LULU241018P004000002024-06-13 3:29PM EDT400.0093.1790.2598.450.00-1181038.57%
LULU241018P004100002024-05-10 11:34AM EDT410.0067.7588.0596.450.00-2200.00%
LULU241018P004200002024-05-23 10:10AM EDT420.00119.45109.75118.450.00-4043.21%
LULU241018P004300002024-05-29 3:28PM EDT430.00130.46119.70128.450.00-2045.38%
LULU241018P004400002024-05-20 3:54PM EDT440.00113.60130.00138.450.00-1047.48%
LULU241018P004500002024-05-22 3:46PM EDT450.00150.40140.00148.450.00-160049.50%
LULU241018P004600002024-05-22 3:46PM EDT460.00160.40149.70158.450.00-126051.45%
LULU241018P004700002024-04-22 1:43PM EDT470.00108.500.000.000.00-100.00%
LULU241018P004800002024-04-15 3:19PM EDT480.00147.75130.30136.100.00-2000.00%
LULU241018P004900002024-03-26 9:34AM EDT490.00100.00128.10134.750.00-200.00%
LULU241018P005000002024-01-25 1:06PM EDT500.0056.9064.1066.200.00-390.00%
LULU241018P005100002024-02-12 1:42PM EDT510.0063.9570.2072.950.00-170.00%
LULU241018P005200002024-01-30 4:20PM EDT520.0064.3073.2075.550.00-5130.00%
LULU241018P005300002024-03-05 12:18PM EDT530.0097.25163.75170.750.00-200.00%
LULU241018P005400002024-03-05 12:17PM EDT540.00105.10173.80181.500.00--00.00%
LULU241018P005500002023-12-11 3:15PM EDT550.0072.4484.1587.950.00-560.00%
LULU241018P005600002024-01-17 11:09AM EDT560.00102.43114.10117.300.00-140.00%
LULU241018P005700002023-12-22 11:49AM EDT570.0084.83100.75104.650.00-220.00%
LULU241018P005800002024-01-11 12:15PM EDT580.00107.81113.75116.050.00-180.00%
LULU241018P005900002023-12-22 4:54PM EDT590.0096.73116.80121.400.00-420.00%
LULU241018P006000002024-01-10 11:53AM EDT600.00120.30135.65138.700.00-230.00%
LULU241018P006200002024-01-10 11:53AM EDT620.00137.40153.65158.550.00-210.00%
LULU241018P006300002023-12-14 4:14PM EDT630.00142.25146.00155.000.00--70.00%
LULU241018P006400002023-12-13 2:20PM EDT640.00141.25156.05165.000.00--10.00%
LULU241018P006500002023-12-29 12:52PM EDT650.00143.35164.45172.600.00-400.00%