Australia markets open in 36 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
302.90+4.36 (+1.46%)
At close: 04:00PM EDT
305.12 +2.22 (+0.73%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531C002000002024-04-18 12:17PM EDT200.00151.95131.00139.850.00--31,016.21%
LULU240531C002300002024-05-13 12:48PM EDT230.00119.0068.9077.200.00-22167.38%
LULU240531C002500002024-05-22 9:45AM EDT250.0050.0048.8557.200.00--1118.95%
LULU240531C002700002024-05-23 3:53PM EDT270.0030.0128.9537.250.00--3382.42%
LULU240531C002750002024-05-28 9:35AM EDT275.0025.0024.3032.150.00-101178.03%
LULU240531C002800002024-05-29 9:53AM EDT280.0018.9219.3527.200.00-12368.07%
LULU240531C002850002024-05-30 10:32AM EDT285.0020.8314.4522.25+6.89+49.43%3758.20%
LULU240531C002875002024-05-28 3:49PM EDT287.509.3012.1019.650.00-8352.44%
LULU240531C002900002024-05-30 1:59PM EDT290.0016.329.4017.35+6.29+62.71%20124109.08%
LULU240531C002925002024-05-30 10:01AM EDT292.5012.608.2014.70+5.35+73.79%1311650.54%
LULU240531C002950002024-05-30 2:26PM EDT295.009.556.4512.30+3.45+56.56%10624487.40%
LULU240531C002975002024-05-30 3:19PM EDT297.507.294.307.15+3.51+92.86%13927343.60%
LULU240531C003000002024-05-30 3:59PM EDT300.004.103.704.30+1.52+58.91%1,1301,71629.18%
LULU240531C003025002024-05-30 3:59PM EDT302.502.502.302.57+0.80+47.06%6871,13826.44%
LULU240531C003050002024-05-30 3:59PM EDT305.001.401.231.42+0.32+29.63%1,6371,18525.86%
LULU240531C003075002024-05-30 3:57PM EDT307.500.710.590.78+0.09+14.52%1,0261,08226.78%
LULU240531C003100002024-05-30 3:59PM EDT310.000.390.350.43-0.05-11.36%7,7421,84628.17%
LULU240531C003125002024-05-30 3:52PM EDT312.500.220.160.25-0.08-26.67%71068930.08%
LULU240531C003150002024-05-30 3:53PM EDT315.000.110.100.23-0.10-47.62%5351,06935.06%
LULU240531C003175002024-05-30 3:58PM EDT317.500.100.070.43-0.09-47.37%57346746.78%
LULU240531C003200002024-05-30 3:58PM EDT320.000.070.010.14-0.07-50.00%47691741.41%
LULU240531C003225002024-05-30 3:44PM EDT322.500.040.010.10-0.07-63.64%8629843.56%
LULU240531C003250002024-05-30 3:09PM EDT325.000.030.040.08-0.03-50.00%65273546.48%
LULU240531C003275002024-05-29 2:49PM EDT327.500.100.023.60+0.04+66.67%152101.17%
LULU240531C003300002024-05-30 3:41PM EDT330.000.020.020.05-0.03-60.00%2621,24351.37%
LULU240531C003325002024-05-30 3:07PM EDT332.500.030.000.30-0.04-57.14%522964.84%
LULU240531C003350002024-05-30 10:11AM EDT335.000.010.000.02-0.02-66.67%118353.13%
LULU240531C003375002024-05-29 1:08PM EDT337.500.010.000.03-0.03-75.00%17654.69%
LULU240531C003400002024-05-30 2:05PM EDT340.000.010.000.01-0.02-66.67%2311,29853.13%
LULU240531C003425002024-05-30 10:01AM EDT342.500.010.003.80-0.04-80.00%1250139.43%
LULU240531C003450002024-05-30 12:43PM EDT345.000.020.000.04-0.01-33.33%2231066.41%
LULU240531C003475002024-05-24 3:50PM EDT347.500.070.003.600.00-16148.41%
LULU240531C003500002024-05-30 3:02PM EDT350.000.010.000.01-0.01-50.00%582,07264.06%
LULU240531C003525002024-05-28 9:34AM EDT352.500.050.000.200.00-506491.80%
LULU240531C003550002024-05-30 3:02PM EDT355.000.010.000.010.00-2246068.75%
LULU240531C003575002024-05-24 12:09PM EDT357.500.050.000.100.00-212491.02%
LULU240531C003600002024-05-30 9:45AM EDT360.000.010.000.010.00-142275.00%
LULU240531C003625002024-05-22 1:06PM EDT362.500.100.004.800.00-256194.04%
LULU240531C003650002024-05-30 11:20AM EDT365.000.030.000.01-0.05-62.50%1063381.25%
LULU240531C003675002024-05-24 3:21PM EDT367.500.030.004.800.00-34204.30%
LULU240531C003700002024-05-30 10:26AM EDT370.000.030.000.01+0.01+50.00%8186285.94%
LULU240531C003725002024-05-23 9:35AM EDT372.500.010.004.800.00-13214.26%
LULU240531C003750002024-05-29 2:39PM EDT375.000.010.000.010.00-232090.63%
LULU240531C003775002024-05-21 1:57PM EDT377.500.240.004.800.00--42224.02%
LULU240531C003800002024-05-30 11:15AM EDT380.000.010.000.500.00-11,028147.07%
LULU240531C003825002024-05-28 3:27PM EDT382.500.020.000.500.00-11150.59%
LULU240531C003850002024-05-29 9:30AM EDT385.000.010.000.010.00-2463100.00%
LULU240531C003900002024-05-30 1:12PM EDT390.000.020.003.20+0.01+100.00%1326224.76%
LULU240531C003950002024-05-28 11:31AM EDT395.000.030.000.350.00-145159.77%
LULU240531C004000002024-05-30 12:50PM EDT400.000.010.000.01-0.01-50.00%17574115.63%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.004.300.00-118266.55%
LULU240531C004100002024-05-29 9:47AM EDT410.000.050.000.200.00-247166.80%
LULU240531C004150002024-05-29 9:47AM EDT415.000.050.004.300.00-19282.91%
LULU240531C004200002024-05-29 1:01PM EDT420.000.070.004.300.00-256290.82%
LULU240531C004250002024-05-23 2:11PM EDT425.000.010.004.250.00--11297.85%
LULU240531C004300002024-05-30 9:30AM EDT430.000.060.000.10-0.09-60.00%582175.78%
LULU240531C004400002024-05-20 11:30AM EDT440.000.100.004.250.00-12320.36%
LULU240531C004500002024-05-22 10:00AM EDT450.000.500.000.010.00-17162.50%
LULU240531C004550002024-05-22 11:17AM EDT455.000.010.004.250.00--39341.70%
LULU240531C004600002024-05-20 12:07PM EDT460.000.090.004.250.00-2425348.54%
LULU240531C004650002024-05-20 11:40AM EDT465.000.070.004.250.00--1355.32%
LULU240531C004800002024-05-20 2:24PM EDT480.000.050.001.000.00-3242292.97%
LULU240531C004900002024-05-23 10:17AM EDT490.000.010.000.010.00--20193.75%
LULU240531C004950002024-05-23 10:12AM EDT495.000.010.000.050.00--3221.88%
LULU240531C005200002024-05-23 9:52AM EDT520.000.010.000.350.00--29292.97%
LULU240531C005250002024-05-23 10:41AM EDT525.000.010.000.010.00-1123218.75%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531P002000002024-05-30 3:29PM EDT200.000.010.000.010.00-854175.00%
LULU240531P002050002024-05-24 9:47AM EDT205.000.040.000.800.00-121262.50%
LULU240531P002200002024-05-28 12:54PM EDT220.000.020.004.300.00-22308.50%
LULU240531P002250002024-05-24 2:54PM EDT225.000.020.000.050.00-1271145.31%
LULU240531P002400002024-05-29 10:50AM EDT240.000.010.004.800.00-124247.85%
LULU240531P002450002024-05-29 11:56AM EDT245.000.010.000.100.00-18115.63%
LULU240531P002500002024-05-30 9:43AM EDT250.000.010.001.650.00-128164.65%
LULU240531P002525002024-05-23 3:49PM EDT252.500.050.000.120.00--0103.13%
LULU240531P002550002024-05-24 11:38AM EDT255.000.040.000.390.00-13115.63%
LULU240531P002600002024-05-30 12:08PM EDT260.000.010.010.15-0.01-50.00%25433791.60%
LULU240531P002625002024-05-29 1:30PM EDT262.500.030.004.300.00-1103167.53%
LULU240531P002650002024-05-30 1:06PM EDT265.000.010.011.00-0.01-50.00%154110.94%
LULU240531P002675002024-05-29 9:39AM EDT267.500.100.012.720.00-140132.62%
LULU240531P002700002024-05-30 9:47AM EDT270.000.010.010.05-0.04-80.00%49463.28%
LULU240531P002725002024-05-29 11:06AM EDT272.500.050.012.740.00-7092117.97%
LULU240531P002750002024-05-30 3:03PM EDT275.000.020.010.03-0.01-33.33%4840551.56%
LULU240531P002775002024-05-30 1:57PM EDT277.500.010.010.70-0.05-83.33%258873.34%
LULU240531P002800002024-05-30 3:48PM EDT280.000.050.030.08-0.05-50.00%14760251.56%
LULU240531P002825002024-05-30 3:56PM EDT282.500.040.030.10-0.06-60.00%2012848.24%
LULU240531P002850002024-05-30 3:58PM EDT285.000.070.030.07-0.14-66.67%13635340.63%
LULU240531P002875002024-05-30 3:28PM EDT287.500.060.030.15-0.28-82.35%3233540.72%
LULU240531P002900002024-05-30 3:59PM EDT290.000.050.050.10-0.49-90.74%4021,24232.52%
LULU240531P002925002024-05-30 3:54PM EDT292.500.240.060.22-0.71-74.74%18861132.03%
LULU240531P002950002024-05-30 3:58PM EDT295.000.270.190.51-1.40-83.83%1,87995932.81%
LULU240531P002975002024-05-30 3:59PM EDT297.500.460.450.67-2.12-82.17%41894728.13%
LULU240531P003000002024-05-30 3:58PM EDT300.001.170.911.17-2.83-70.75%57581926.29%
LULU240531P003025002024-05-30 3:59PM EDT302.501.971.732.07-3.14-61.45%69717525.34%
LULU240531P003050002024-05-30 3:58PM EDT305.003.163.203.55-3.74-54.20%59423126.21%
LULU240531P003075002024-05-30 3:53PM EDT307.504.754.855.40-2.68-36.07%18817927.08%
LULU240531P003100002024-05-30 3:59PM EDT310.006.765.707.75-4.74-41.22%13034932.35%
LULU240531P003125002024-05-30 2:23PM EDT312.507.456.9013.45-5.05-40.40%114084.96%
LULU240531P003150002024-05-30 3:59PM EDT315.0012.4711.1014.20-3.78-23.26%819970.34%
LULU240531P003175002024-05-30 1:26PM EDT317.5011.0010.5017.10-8.58-43.82%11184.03%
LULU240531P003200002024-05-30 1:03PM EDT320.0013.9213.7019.50-7.10-33.78%222590.19%
LULU240531P003225002024-05-29 3:23PM EDT322.5023.2216.8023.250.00-35157.86%
LULU240531P003250002024-05-30 10:46AM EDT325.0020.5518.2025.50-5.45-20.96%236120.14%
LULU240531P003275002024-05-21 3:35PM EDT327.507.9520.5528.450.00--1134.18%
LULU240531P003300002024-05-30 2:37PM EDT330.0024.7825.1030.60-4.32-14.85%262083.84%
LULU240531P003325002024-05-30 3:11PM EDT332.5028.8525.4533.45-8.05-21.82%21148.58%
LULU240531P003350002024-05-29 3:08PM EDT335.0034.1027.9036.150.00-91158.59%
LULU240531P003375002024-05-30 2:49PM EDT337.5034.5930.4038.35-4.56-11.65%83160.69%
LULU240531P003400002024-05-30 2:40PM EDT340.0033.0032.9041.00-5.20-13.61%5225169.73%
LULU240531P003425002024-05-23 10:59AM EDT342.5043.2035.4044.250.00-1087.01%
LULU240531P003450002024-05-30 2:49PM EDT345.0042.7037.9046.00-0.50-1.16%3137182.62%
LULU240531P003475002024-05-22 3:46PM EDT347.5048.4040.4048.600.00-310190.55%
LULU240531P003500002024-05-23 9:47AM EDT350.0048.3042.9051.200.00-11198.44%
LULU240531P003525002024-05-22 10:26AM EDT352.5051.7245.4053.500.00-10201.05%
LULU240531P003550002024-05-22 3:46PM EDT355.0055.9047.9056.250.00-3010211.38%
LULU240531P003575002024-05-16 3:57PM EDT357.5021.0850.4058.700.00--0216.38%
LULU240531P003600002024-05-22 3:46PM EDT360.0060.9552.9061.250.00-620223.05%
LULU240531P003650002024-05-22 3:05PM EDT365.0067.8557.9066.250.00-180234.42%
LULU240531P003675002024-05-15 9:39AM EDT367.5017.8760.4068.650.00--0238.09%
LULU240531P003700002024-05-17 1:28PM EDT370.0034.5162.0572.000.00-50258.96%
LULU240531P003750002024-05-21 3:47PM EDT375.0052.2667.9076.200.00-30255.18%
LULU240531P003800002024-05-30 10:34AM EDT380.0070.0072.9081.25+27.04+62.94%20266.55%
LULU240531P003850002024-05-14 10:02AM EDT385.0034.4777.9086.250.00-10276.71%
LULU240531P003900002024-05-03 11:29AM EDT390.0038.6782.9091.250.00-40286.62%
LULU240531P003950002024-05-07 10:08AM EDT395.0041.4587.9096.250.00-10296.34%
LULU240531P004000002024-05-20 10:31AM EDT400.0070.4092.90101.250.00-10305.76%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.15104.35111.900.00-10351.61%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.000.000.000.00--00.00%
LULU240531P004700002024-05-28 10:19AM EDT470.00174.79162.90171.250.00-10420.17%