Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.00+4.77 (+1.70%)
At close: 04:00PM EDT
285.43 +0.43 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU251219C001500002024-06-28 10:41AM EDT150.00167.500.000.000.00-600.00%
LULU251219C001800002024-06-06 9:57AM EDT180.00161.23134.00143.000.00-1070.85%
LULU251219C001950002024-07-17 10:39AM EDT195.00116.400.000.000.00-200.00%
LULU251219C002000002024-06-17 3:38PM EDT200.00137.31114.05119.300.00-2358.84%
LULU251219C002100002024-06-17 3:47PM EDT210.00129.50106.45113.650.00--2257.69%
LULU251219C002200002024-05-02 2:30PM EDT220.00160.66124.05133.000.00--280.63%
LULU251219C002300002024-07-08 1:19PM EDT230.00101.050.000.000.00-100.00%
LULU251219C002400002024-07-19 9:35AM EDT240.0085.000.000.000.00-100.00%
LULU251219C002500002024-06-28 10:41AM EDT250.0093.050.000.000.00-600.00%
LULU251219C002700002024-07-19 3:41PM EDT270.0064.670.000.000.00-400.00%
LULU251219C002800002024-07-19 3:41PM EDT280.0059.670.000.000.00-500.00%
LULU251219C002900002024-07-19 12:17PM EDT290.0056.880.000.000.00-100.39%
LULU251219C003000002024-07-19 11:26AM EDT300.0052.600.000.000.00-100.78%
LULU251219C003100002024-07-09 12:35PM EDT310.0051.600.000.000.00-601.56%
LULU251219C003200002024-07-18 3:35PM EDT320.0046.100.000.000.00-201.56%
LULU251219C003300002024-07-18 3:34PM EDT330.0042.300.000.000.00-203.13%
LULU251219C003400002024-07-10 11:25AM EDT340.0038.300.000.000.00-203.13%
LULU251219C003500002024-07-22 9:53AM EDT350.0034.100.000.000.00-203.13%
LULU251219C003600002024-07-10 12:08PM EDT360.0031.950.000.000.00-203.13%
LULU251219C003700002024-07-10 11:22AM EDT370.0029.200.000.000.00-203.13%
LULU251219C003800002024-07-19 3:33PM EDT380.0025.310.000.000.00-306.25%
LULU251219C003900002024-07-10 12:08PM EDT390.0024.250.000.000.00-206.25%
LULU251219C004000002024-07-16 3:18PM EDT400.0024.000.000.000.00-206.25%
LULU251219C004100002024-07-15 12:29PM EDT410.0020.200.000.000.00-206.25%
LULU251219C004200002024-07-18 10:04AM EDT420.0021.250.000.000.00-106.25%
LULU251219C004300002024-07-08 2:52PM EDT430.0019.350.000.000.00-206.25%
LULU251219C004400002024-07-16 12:31PM EDT440.0016.000.000.000.00-206.25%
LULU251219C004500002024-07-10 10:24AM EDT450.0013.500.000.000.00-106.25%
LULU251219C004600002024-07-10 3:56PM EDT460.0014.110.000.000.00-206.25%
LULU251219C004700002024-07-19 9:47AM EDT470.0011.700.000.000.00-106.25%
LULU251219C004800002024-07-22 9:30AM EDT480.0010.620.000.000.00-106.25%
LULU251219C004900002024-07-18 3:32PM EDT490.0010.220.000.000.00-306.25%
LULU251219C005000002024-07-16 3:50PM EDT500.009.750.000.000.00-406.25%
LULU251219C005200002024-07-15 3:59PM EDT520.008.900.000.000.00-11012.50%
LULU251219C005400002024-07-10 9:32AM EDT540.006.360.000.000.00-1012.50%
LULU251219C005600002024-07-05 9:30AM EDT560.006.900.000.000.00-4012.50%
LULU251219C005800002024-07-03 12:35PM EDT580.009.200.000.000.00-10012.50%
LULU251219C006000002024-07-05 3:47PM EDT600.004.840.000.000.00-2012.50%
LULU251219C006200002024-06-07 2:25PM EDT620.007.602.314.500.00-2540.62%
LULU251219C006400002024-05-17 11:46AM EDT640.009.892.007.150.00-1446.29%
LULU251219C006500002024-07-16 12:15PM EDT650.002.620.000.000.00-12012.50%
LULU251219C006600002024-06-27 9:30AM EDT660.002.570.000.000.00--012.50%
LULU251219C006700002024-06-07 9:51AM EDT670.005.800.004.050.00-1142.59%
LULU251219C006800002024-06-27 9:30AM EDT680.002.130.000.000.00--012.50%
LULU251219C006900002024-06-14 10:23AM EDT690.000.040.0110.000.00-1153.28%
LULU251219C007000002024-07-16 12:28PM EDT700.002.000.000.000.00-1012.50%
LULU251219C007100002024-05-16 9:30AM EDT710.006.300.009.600.00-1953.87%
LULU251219C007200002024-05-16 9:30AM EDT720.005.800.628.350.00--152.64%
LULU251219C007300002024-05-16 9:30AM EDT730.005.400.019.600.00-1254.95%
LULU251219C007400002024-02-07 10:30AM EDT740.0020.400.000.000.00--112.50%
LULU251219C007500002024-06-06 12:32PM EDT750.003.100.009.600.00-12555.99%
LULU251219C007600002024-07-09 11:26AM EDT760.001.150.000.000.00-2012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU251219P001450002024-07-15 3:41PM EDT145.003.810.000.000.00-4012.50%
LULU251219P001500002024-07-09 11:40AM EDT150.004.000.000.000.00--012.50%
LULU251219P001550002024-06-12 12:43PM EDT155.004.001.956.350.00--243.77%
LULU251219P001600002024-06-28 11:28AM EDT160.004.220.000.000.00-1012.50%
LULU251219P001650002024-07-08 2:55PM EDT165.005.150.000.000.00--012.50%
LULU251219P001750002024-06-07 10:59AM EDT175.006.152.808.500.00-253340.41%
LULU251219P001800002024-05-22 12:44PM EDT180.0010.301.007.900.00-1537.69%
LULU251219P001850002024-04-18 3:57PM EDT185.006.855.1012.900.00--1143.23%
LULU251219P001900002024-07-17 9:56AM EDT190.009.000.000.000.00-306.25%
LULU251219P001950002024-07-15 3:41PM EDT195.0011.070.000.000.00-206.25%
LULU251219P002000002024-07-15 3:41PM EDT200.0012.170.000.000.00-306.25%
LULU251219P002100002024-07-18 1:19PM EDT210.0014.600.000.000.00-406.25%
LULU251219P002200002024-07-08 2:47PM EDT220.0015.450.000.000.00-1703.13%
LULU251219P002300002024-07-18 12:27PM EDT230.0019.850.000.000.00-203.13%
LULU251219P002400002024-07-17 3:17PM EDT240.0021.950.000.000.00-103.13%
LULU251219P002500002024-07-18 11:35AM EDT250.0025.900.000.000.00-203.13%
LULU251219P002600002024-07-08 2:50PM EDT260.0027.750.000.000.00-201.56%
LULU251219P002700002024-07-16 2:56PM EDT270.0033.240.000.000.00-500.78%
LULU251219P002800002024-07-22 9:30AM EDT280.0041.330.000.000.00-100.39%
LULU251219P002900002024-07-19 3:36PM EDT290.0047.030.000.000.00-200.00%
LULU251219P003000002024-07-19 11:45AM EDT300.0051.000.000.000.00-200.00%
LULU251219P003100002024-07-09 11:59AM EDT310.0052.520.000.000.00-100.00%
LULU251219P003200002024-07-22 9:30AM EDT320.0062.800.000.000.00-100.00%
LULU251219P003300002024-07-19 3:58PM EDT330.0070.410.000.000.00-1100.00%
LULU251219P003400002024-07-10 12:51PM EDT340.0073.580.000.000.00-100.00%
LULU251219P003500002024-07-22 11:44AM EDT350.0081.900.000.000.00-100.00%
LULU251219P003600002024-05-23 1:06PM EDT360.0085.5067.0074.450.00-1470.00%
LULU251219P003700002024-07-16 3:50PM EDT370.0090.720.000.000.00-100.00%
LULU251219P003800002024-06-03 11:13AM EDT380.0092.3088.5595.300.00-224411.87%
LULU251219P003900002024-06-03 12:28PM EDT390.00100.1595.55102.750.00-200.00%
LULU251219P004000002024-05-13 11:23AM EDT400.0081.4596.80102.250.00-1330.00%
LULU251219P004200002024-06-28 3:56PM EDT420.00123.330.000.000.00-100.00%
LULU251219P004300002024-06-05 10:50AM EDT430.00134.80129.05137.900.00-540.00%
LULU251219P004500002024-06-05 10:49AM EDT450.00151.85147.25155.400.00-150.00%
LULU251219P004600002024-05-20 9:51AM EDT460.00137.42143.20151.000.00-110.00%
LULU251219P004700002024-06-11 11:38AM EDT470.00154.20176.00186.000.00-2022.19%
LULU251219P004800002024-03-22 2:10PM EDT480.00100.00131.40137.250.00-110.00%
LULU251219P004900002024-02-15 11:52AM EDT490.0082.7882.0086.850.00-240.00%
LULU251219P005000002024-01-19 3:05PM EDT500.0076.1088.8095.950.00-1430.00%
LULU251219P007100002024-01-11 4:57PM EDT710.00225.15235.40244.000.00--00.00%