Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.06+1.86 (+0.64%)
At close: 04:00PM EDT
291.02 -0.04 (-0.01%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620C001500002024-07-05 3:42PM EDT150.00159.50146.00156.000.00-111165.71%
LULU250620C001750002024-06-11 3:58PM EDT175.00156.85125.05132.000.00-1258.22%
LULU250620C001900002024-06-11 3:58PM EDT190.00144.10111.00120.000.00-1154.47%
LULU250620C001950002024-06-17 3:38PM EDT195.00133.51109.60116.950.00-2256.36%
LULU250620C002000002024-06-17 3:47PM EDT200.00128.80106.80111.150.00-22555.00%
LULU250620C002200002024-06-17 3:46PM EDT220.00115.3091.6095.750.00-171351.83%
LULU250620C002300002024-06-17 9:36AM EDT230.00103.0082.6088.650.00-1252.99%
LULU250620C002400002024-07-11 12:07PM EDT240.0076.7576.0081.300.00-11351.12%
LULU250620C002500002024-07-10 12:13PM EDT250.0067.0069.1577.000.00-2152.26%
LULU250620C002600002024-06-18 11:57AM EDT260.0084.0063.2071.000.00-11051.30%
LULU250620C002700002024-06-27 1:45PM EDT270.0073.2659.2563.150.00-1148.33%
LULU250620C002800002024-07-11 3:52PM EDT280.0053.9554.2055.750.00-11945.67%
LULU250620C002900002024-07-11 3:48PM EDT290.0048.6648.9550.650.00-52744.95%
LULU250620C003000002024-07-11 2:36PM EDT300.0044.9044.1545.800.00-410144.20%
LULU250620C003100002024-07-11 2:23PM EDT310.0039.9538.5041.300.00-23943.52%
LULU250620C003200002024-07-10 9:35AM EDT320.0035.9035.5538.050.00-25143.70%
LULU250620C003300002024-07-12 3:38PM EDT330.0032.5031.8533.45+1.98+6.49%16042.44%
LULU250620C003400002024-07-12 2:46PM EDT340.0029.2028.2529.80-2.15-6.86%43841.78%
LULU250620C003500002024-07-11 3:09PM EDT350.0025.8025.1029.10+0.40+1.57%112343.58%
LULU250620C003600002024-07-11 2:26PM EDT360.0023.0022.2524.200.00-58441.32%
LULU250620C003700002024-07-12 12:39PM EDT370.0020.2619.6521.15-0.79-3.75%14340.52%
LULU250620C003800002024-07-08 3:49PM EDT380.0019.1017.3518.750.00-216840.13%
LULU250620C003900002024-07-10 10:50AM EDT390.0014.5015.3016.850.00-1216040.03%
LULU250620C004000002024-07-12 1:59PM EDT400.0014.3012.7514.80+0.23+1.63%48039.58%
LULU250620C004100002024-07-11 11:23AM EDT410.0012.5511.0513.400.00-32239.65%
LULU250620C004200002024-06-21 2:10PM EDT420.0016.608.0515.950.00-22744.06%
LULU250620C004300002024-07-11 11:13AM EDT430.009.958.7510.500.00-21839.18%
LULU250620C004400002024-07-08 1:22PM EDT440.008.957.659.250.00-34838.92%
LULU250620C004500002024-07-12 3:21PM EDT450.008.006.659.45+1.30+19.40%163740.51%
LULU250620C004600002024-07-12 3:21PM EDT460.006.085.157.30-2.27-27.19%231238.69%
LULU250620C004700002024-07-12 3:40PM EDT470.005.805.206.40+0.70+13.73%29638.46%
LULU250620C004800002024-07-08 3:57PM EDT480.005.564.556.200.00-339339.25%
LULU250620C004900002024-07-09 11:01AM EDT490.004.352.355.450.00-13539.03%
LULU250620C005000002024-07-12 3:36PM EDT500.004.053.557.50+0.20+5.19%29843.53%
LULU250620C005100002024-07-05 2:16PM EDT510.003.753.154.800.00-2739.85%
LULU250620C005200002024-07-11 3:50PM EDT520.003.152.723.400.00-2537.79%
LULU250620C005300002024-07-11 9:30AM EDT530.002.902.283.050.00-215637.83%
LULU250620C005400002024-07-08 10:14AM EDT540.002.481.572.860.00-17018938.20%
LULU250620C005500002024-07-05 2:18PM EDT550.002.550.008.650.00-12350.36%
LULU250620C005600002024-07-09 12:47PM EDT560.001.930.008.400.00-41061050.90%
LULU250620C005700002024-07-01 10:21AM EDT570.001.210.008.200.00-32040351.49%
LULU250620C005800002024-07-02 11:23AM EDT580.001.940.058.000.00-524752.05%
LULU250620C005900002024-07-01 10:23AM EDT590.004.050.007.900.00-8017552.74%
LULU250620C006000002024-06-20 10:16AM EDT600.002.300.007.750.00-181853.33%
LULU250620C006100002024-05-03 10:16AM EDT610.006.802.079.700.00-455250.74%
LULU250620C006200002024-03-22 1:19PM EDT620.0014.903.407.400.00-22050.53%
LULU250620C006300002024-04-03 1:22PM EDT630.007.954.108.350.00-27252.94%
LULU250620C006400002024-02-08 11:08AM EDT640.0028.6526.0032.450.00-6483.65%
LULU250620C006500002024-07-11 2:05PM EDT650.000.690.005.700.00-52053.37%
LULU250620C006600002024-04-16 10:23AM EDT660.003.001.954.700.00-1451.91%
LULU250620C006700002024-01-30 12:42PM EDT670.0027.7023.1026.000.00--281.16%
LULU250620C006800002024-07-09 12:09PM EDT680.000.680.007.050.00-1650.32%
LULU250620C006900002024-04-01 11:55AM EDT690.006.203.154.200.00-16351.37%
LULU250620C007000002024-03-25 2:41PM EDT700.005.802.513.850.00-12750.61%
LULU250620C007100002024-03-25 2:34PM EDT710.005.402.943.700.00-2451.62%
LULU250620C007200002024-03-22 3:43PM EDT720.006.300.533.100.00-2051.58%
LULU250620C007300002024-02-22 10:30AM EDT730.0012.951.009.050.00-1157.20%
LULU250620C007400002024-04-03 3:42PM EDT740.003.150.009.600.00-410357.27%
LULU250620C007500002024-07-02 12:53PM EDT750.000.190.006.800.00-102554.19%
LULU250620C007600002024-07-08 3:54PM EDT760.000.200.251.400.00-134747.34%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620P001500002024-07-09 11:48AM EDT150.002.190.005.500.00-7754.79%
LULU250620P001550002024-05-29 3:39PM EDT155.003.970.008.500.00--159.96%
LULU250620P001600002024-07-09 11:28AM EDT160.002.900.009.150.00-21558.97%
LULU250620P001650002024-07-10 11:24AM EDT165.003.551.505.800.00-102249.03%
LULU250620P001700002024-07-10 11:26AM EDT170.004.001.775.750.00-102846.84%
LULU250620P001750002024-07-08 9:50AM EDT175.003.522.334.450.00-25341.65%
LULU250620P001800002024-07-11 10:37AM EDT180.004.653.204.900.00-22740.91%
LULU250620P001850002024-07-11 12:01PM EDT185.005.505.005.400.00-62940.20%
LULU250620P001900002024-06-06 2:56PM EDT190.004.905.157.000.00-1241.65%
LULU250620P001950002024-06-05 2:11PM EDT195.008.252.828.500.00-141442.50%
LULU250620P002000002024-07-12 3:43PM EDT200.007.507.157.800.00-1229839.32%
LULU250620P002100002024-07-10 10:45AM EDT210.009.858.859.550.00-1227638.42%
LULU250620P002200002024-07-12 12:39PM EDT220.0011.4310.8511.80-0.19-1.64%232937.87%
LULU250620P002300002024-07-02 3:22PM EDT230.0011.8011.3515.450.00-426238.65%
LULU250620P002400002024-07-09 11:26AM EDT240.0016.6815.8517.150.00-529636.58%
LULU250620P002500002024-07-12 11:20AM EDT250.0019.1019.0520.25-0.90-4.50%147135.85%
LULU250620P002600002024-07-09 10:46AM EDT260.0023.0022.5023.650.00-68535.06%
LULU250620P002700002024-07-10 9:52AM EDT270.0028.3623.8029.500.00-234036.28%
LULU250620P002800002024-07-11 12:46PM EDT280.0031.6829.6532.000.00-169133.92%
LULU250620P002900002024-07-11 3:48PM EDT290.0035.9635.0540.000.00-815036.27%
LULU250620P003000002024-07-11 3:56PM EDT300.0041.5039.9541.650.00-227332.53%
LULU250620P003100002024-07-11 10:35AM EDT310.0045.5045.3047.050.00-32331.82%
LULU250620P003200002024-07-11 10:40AM EDT320.0050.8551.0552.900.00-215131.16%
LULU250620P003300002024-07-10 3:06PM EDT330.0059.9357.1059.100.00-111830.45%
LULU250620P003400002024-07-10 3:01PM EDT340.0066.7063.7565.500.00-23729.55%
LULU250620P003500002024-07-11 10:04AM EDT350.0070.6070.1573.250.00-118529.61%
LULU250620P003600002024-07-10 1:56PM EDT360.0082.5077.2580.700.00-1018129.05%
LULU250620P003700002024-06-27 10:56AM EDT370.0075.7184.3587.600.00-6937627.45%
LULU250620P003800002024-07-09 12:00PM EDT380.0096.8092.5596.900.00-13828.33%
LULU250620P003900002024-05-03 9:59AM EDT390.0065.1386.0092.950.00-32080.00%
LULU250620P004000002024-07-08 2:45PM EDT400.00108.50109.60114.550.00-117228.25%
LULU250620P004100002024-07-08 11:47AM EDT410.00116.00119.00123.100.00-1121727.32%
LULU250620P004200002024-06-28 3:56PM EDT420.00121.07125.25132.300.00-112627.14%
LULU250620P004300002024-05-20 12:28PM EDT430.00113.15114.00123.000.00-1680.00%
LULU250620P004400002024-07-12 3:21PM EDT440.00149.44144.00154.00+6.73+4.72%1332.73%
LULU250620P004500002024-07-11 3:00PM EDT450.00161.40154.00164.000.00-100133.94%
LULU250620P004600002024-05-20 10:46AM EDT460.00135.50142.00152.000.00-100.00%
LULU250620P004700002024-06-27 3:15PM EDT470.00164.32174.00184.000.00-50036.24%
LULU250620P004800002024-03-05 1:52PM EDT480.0077.39123.05130.900.00-11000.00%
LULU250620P004900002024-04-02 3:36PM EDT490.00118.78138.00147.000.00-190.00%
LULU250620P005000002024-03-14 10:03AM EDT500.0081.03159.00169.000.00-160.00%
LULU250620P005100002023-12-18 2:54PM EDT510.0068.8676.0085.250.00--200.00%
LULU250620P005200002024-01-03 1:50PM EDT520.0077.0085.4593.600.00-160.00%
LULU250620P005900002023-12-13 11:19AM EDT590.00116.81123.05131.200.00--10.00%
LULU250620P006200002024-01-17 12:16PM EDT620.00159.54171.65178.450.00--70.00%
LULU250620P006400002024-01-08 11:22AM EDT640.00163.70176.25183.700.00-220.00%
LULU250620P006500002023-12-08 12:55PM EDT650.00166.65162.25171.050.00--00.00%
LULU250620P006600002024-01-09 11:54AM EDT660.00177.50186.50191.200.00--40.00%
LULU250620P006700002024-01-09 1:53PM EDT670.00185.05195.10201.350.00--00.00%
LULU250620P007000002023-12-08 12:55PM EDT700.00210.95206.80213.400.00--00.00%
LULU250620P007500002023-12-20 12:13PM EDT750.00240.30261.00271.000.00--00.00%