Australia markets closed

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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241220C001700002024-06-05 1:28PM EDT170.00140.050.000.000.00-100.00%
LULU241220C001750002024-06-06 9:54AM EDT175.00152.700.000.000.00-200.00%
LULU241220C001800002024-05-24 3:29PM EDT180.00132.700.000.000.00-100.00%
LULU241220C001950002024-06-13 10:37AM EDT195.00118.350.000.000.00-200.00%
LULU241220C002000002024-06-06 9:40AM EDT200.00129.220.000.000.00-100.00%
LULU241220C002100002024-06-04 11:58AM EDT210.00109.120.000.000.00-300.00%
LULU241220C002200002024-06-10 3:46PM EDT220.00107.900.000.000.00-200.00%
LULU241220C002300002024-05-30 3:52PM EDT230.0089.380.000.000.00-100.00%
LULU241220C002400002024-06-06 9:38AM EDT240.0094.150.000.000.00--00.00%
LULU241220C002500002024-06-12 11:23AM EDT250.0077.510.000.000.00-300.00%
LULU241220C002600002024-06-12 11:23AM EDT260.0069.840.000.000.00-300.00%
LULU241220C002700002024-06-06 10:00AM EDT270.0069.060.000.000.00-500.00%
LULU241220C002800002024-06-10 10:24AM EDT280.0058.200.000.000.00-2700.00%
LULU241220C002900002024-06-10 10:25AM EDT290.0050.950.000.000.00-100.00%
LULU241220C003000002024-06-14 10:56AM EDT300.0037.250.000.000.00-500.00%
LULU241220C003100002024-06-14 3:50PM EDT310.0033.630.000.000.00-1000.39%
LULU241220C003200002024-06-14 12:07PM EDT320.0029.250.000.000.00-2001.56%
LULU241220C003300002024-06-14 12:28PM EDT330.0024.550.000.000.00-303.13%
LULU241220C003400002024-06-14 12:28PM EDT340.0020.900.000.000.00-203.13%
LULU241220C003500002024-06-14 12:20PM EDT350.0017.900.000.000.00-903.13%
LULU241220C003600002024-06-13 11:37AM EDT360.0014.500.000.000.00-406.25%
LULU241220C003700002024-06-14 1:51PM EDT370.0012.500.000.000.00-2106.25%
LULU241220C003800002024-06-14 2:27PM EDT380.0010.750.000.000.00-606.25%
LULU241220C003900002024-06-14 12:17PM EDT390.008.850.000.000.00-906.25%
LULU241220C004000002024-06-14 9:43AM EDT400.006.950.000.000.00-206.25%
LULU241220C004100002024-06-14 1:46PM EDT410.006.000.000.000.00-206.25%
LULU241220C004200002024-06-14 12:50PM EDT420.005.100.000.000.00-106.25%
LULU241220C004300002024-06-13 10:27AM EDT430.004.000.000.000.00-62012.50%
LULU241220C004400002024-06-03 3:38PM EDT440.006.100.000.000.00-1012.50%
LULU241220C004500002024-06-14 1:45PM EDT450.002.780.000.000.00-5012.50%
LULU241220C004600002024-06-14 2:51PM EDT460.002.410.000.000.00-1012.50%
LULU241220C004700002024-06-13 11:31AM EDT470.001.910.000.000.00-2012.50%
LULU241220C004800002024-06-12 1:38PM EDT480.001.920.000.000.00-1012.50%
LULU241220C004900002024-06-14 9:41AM EDT490.001.400.000.000.00-10012.50%
LULU241220C005000002024-06-12 11:44AM EDT500.001.510.000.000.00-12012.50%
LULU241220C005100002024-06-14 10:56AM EDT510.000.900.000.000.00-10012.50%
LULU241220C005200002024-05-30 2:52PM EDT520.001.750.000.000.00-1012.50%
LULU241220C005300002024-06-03 10:09AM EDT530.001.690.000.000.00-1012.50%
LULU241220C005400002024-05-24 10:36AM EDT540.001.300.000.000.00-2012.50%
LULU241220C005500002024-06-10 9:34AM EDT550.000.990.000.000.00-1012.50%
LULU241220C005600002024-05-16 10:11AM EDT560.002.500.001.080.00-16242.38%
LULU241220C005700002024-05-30 12:04PM EDT570.000.860.000.000.00-4012.50%
LULU241220C005800002024-05-24 9:30AM EDT580.001.500.000.000.00-2012.50%
LULU241220C005900002024-05-23 12:55PM EDT590.001.150.000.000.00-1012.50%
LULU241220C006000002024-06-05 12:14PM EDT600.000.900.000.000.00-1012.50%
LULU241220C006100002024-06-04 3:47PM EDT610.000.600.000.000.00-1012.50%
LULU241220C006200002024-03-25 3:59PM EDT620.003.751.442.060.00-63151.84%
LULU241220C006300002024-04-03 11:08AM EDT630.002.500.572.170.00-21850.68%
LULU241220C006400002024-04-19 12:03PM EDT640.001.180.231.460.00-16952.08%
LULU241220C006500002024-06-11 9:30AM EDT650.000.540.000.000.00-4025.00%
LULU241220C006600002024-06-13 10:52AM EDT660.000.150.000.000.00-18025.00%
LULU241220C006700002024-06-14 12:56PM EDT670.000.250.000.000.00-5025.00%
LULU241220C006800002024-04-15 12:38PM EDT680.000.740.071.170.00-25253.56%
LULU241220C006900002024-04-15 12:40PM EDT690.000.660.011.110.00-26053.92%
LULU241220C007000002024-05-30 9:58AM EDT700.001.030.000.000.00-1025.00%
LULU241220C007100002024-04-18 3:39PM EDT710.000.550.001.060.00-12550.15%
LULU241220C007200002024-04-15 12:38PM EDT720.000.520.000.970.00-2850.27%
LULU241220C007300002024-04-15 12:27PM EDT730.000.510.000.940.00-2350.76%
LULU241220C007400002024-04-18 10:39AM EDT740.000.450.000.970.00-22251.61%
LULU241220C007500002024-04-23 10:15AM EDT750.000.430.000.000.00-223325.00%
LULU241220C007600002024-04-15 12:22PM EDT760.000.370.000.860.00-238452.12%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241220P001500002024-06-07 9:30AM EDT150.000.420.000.000.00-1025.00%
LULU241220P001650002024-06-04 2:40PM EDT165.001.400.000.000.00-1012.50%
LULU241220P001700002024-05-24 11:09AM EDT170.001.900.000.000.00-2012.50%
LULU241220P001750002024-05-24 1:05PM EDT175.001.590.000.000.00-1012.50%
LULU241220P001800002024-06-11 10:45AM EDT180.001.000.000.000.00-1012.50%
LULU241220P001850002024-06-06 12:16PM EDT185.001.400.000.000.00-3012.50%
LULU241220P001900002024-06-07 3:12PM EDT190.001.300.000.000.00-1012.50%
LULU241220P001950002024-06-14 12:12PM EDT195.001.810.000.000.00-36012.50%
LULU241220P002000002024-06-14 12:12PM EDT200.002.150.000.000.00-36012.50%
LULU241220P002100002024-06-13 3:58PM EDT210.002.550.000.000.00-5012.50%
LULU241220P002200002024-06-12 2:31PM EDT220.003.550.000.000.00-1012.50%
LULU241220P002300002024-06-13 2:11PM EDT230.004.950.000.000.00-1106.25%
LULU241220P002400002024-06-12 1:23PM EDT240.006.230.000.000.00-706.25%
LULU241220P002500002024-06-13 10:37AM EDT250.008.500.000.000.00-506.25%
LULU241220P002600002024-06-14 1:31PM EDT260.0010.900.000.000.00-606.25%
LULU241220P002700002024-06-14 3:59PM EDT270.0013.300.000.000.00-603.13%
LULU241220P002800002024-06-13 1:48PM EDT280.0016.560.000.000.00-303.13%
LULU241220P002900002024-06-14 11:38AM EDT290.0020.950.000.000.00-401.56%
LULU241220P003000002024-06-14 3:12PM EDT300.0025.100.000.000.00-1800.78%
LULU241220P003100002024-06-14 10:42AM EDT310.0029.850.000.000.00-400.00%
LULU241220P003200002024-06-14 3:54PM EDT320.0034.700.000.000.00-1400.00%
LULU241220P003300002024-06-13 9:48AM EDT330.0038.840.000.000.00-100.00%
LULU241220P003400002024-06-14 10:56AM EDT340.0048.700.000.000.00-400.00%
LULU241220P003500002024-06-13 3:04PM EDT350.0052.300.000.000.00-500.00%
LULU241220P003600002024-06-11 12:57PM EDT360.0053.700.000.000.00-200.00%
LULU241220P003700002024-06-13 9:46AM EDT370.0067.480.000.000.00-1500.00%
LULU241220P003800002024-06-13 11:06AM EDT380.0075.450.000.000.00-2100.00%
LULU241220P003900002024-06-13 10:45AM EDT390.0085.600.000.000.00-200.00%
LULU241220P004000002024-06-14 3:46PM EDT400.0095.500.000.000.00-300.00%
LULU241220P004100002024-06-14 3:46PM EDT410.00105.150.000.000.00-100.00%
LULU241220P004200002024-06-14 3:16PM EDT420.00115.460.000.000.00-4100.00%
LULU241220P004300002024-04-30 3:33PM EDT430.0079.03125.20129.600.00-11339.40%
LULU241220P004400002024-06-13 3:29PM EDT440.00133.210.000.000.00-3500.00%
LULU241220P004500002024-05-23 9:32AM EDT450.00150.000.000.000.00-100.00%
LULU241220P004600002024-06-13 2:38PM EDT460.00152.790.000.000.00-1300.00%
LULU241220P004700002024-05-22 3:27PM EDT470.00173.850.000.000.00-200.00%
LULU241220P004800002024-04-04 12:23PM EDT480.00115.15124.65128.100.00-210.00%
LULU241220P004900002024-03-27 10:41AM EDT490.00106.60123.60125.700.00-300.00%
LULU241220P005000002024-03-28 10:08AM EDT500.00110.22132.80138.800.00-100.00%
LULU241220P005100002024-01-11 4:43PM EDT510.0063.7568.7070.100.00-110.00%
LULU241220P005200002024-02-15 3:19PM EDT520.0080.5081.5584.500.00-630.00%
LULU241220P005500002024-02-15 3:15PM EDT550.00101.50101.95105.250.00-320.00%
LULU241220P005600002024-02-15 3:16PM EDT560.00108.90109.40112.850.00-310.00%
LULU241220P005700002024-01-09 1:47PM EDT570.0099.85106.35109.250.00--120.00%
LULU241220P006000002024-03-15 11:01AM EDT600.00141.25259.00268.300.00-200.00%
LULU241220P006200002024-01-10 12:45PM EDT620.00140.30150.80152.750.00-4150.00%
LULU241220P006300002024-01-10 2:04PM EDT630.00147.90159.60163.750.00-630.00%
LULU241220P006400002024-01-11 2:23PM EDT640.00160.05167.80173.750.00-500.00%
LULU241220P006500002024-01-09 4:53PM EDT650.00165.05174.05182.000.00-1400.00%
LULU241220P006600002024-01-09 4:22PM EDT660.00173.35183.25190.250.00-4600.00%
LULU241220P006700002023-12-29 12:49PM EDT670.00163.05184.00192.850.00-200.00%
LULU241220P006800002023-12-12 4:55PM EDT680.00176.80195.00204.950.00--00.00%