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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719C001550002024-06-28 12:22PM EDT155.00146.45131.65140.600.00-11172.27%
LULU240719C001800002024-05-24 12:40PM EDT180.00127.13128.50137.250.00-11496.78%
LULU240719C002000002024-07-10 3:27PM EDT200.0088.4586.8095.450.00-23107.03%
LULU240719C002100002024-03-25 3:16PM EDT210.00183.50156.25159.000.00-11869.60%
LULU240719C002300002024-06-17 12:07PM EDT230.0082.5056.8565.500.00-1175.59%
LULU240719C002400002024-06-24 3:15PM EDT240.0074.0046.9055.500.00-1165.23%
LULU240719C002500002024-06-18 11:57AM EDT250.0064.1638.5545.450.00-210575.98%
LULU240719C002600002024-07-12 2:32PM EDT260.0032.0630.2535.10+6.44+25.14%21870.07%
LULU240719C002700002024-07-12 1:00PM EDT270.0021.2520.0025.25+2.56+13.70%95252.17%
LULU240719C002750002024-07-12 10:28AM EDT275.0016.7013.0020.30+5.35+47.14%1566.21%
LULU240719C002800002024-07-12 1:50PM EDT280.0012.8011.5012.70+1.82+16.58%568234.78%
LULU240719C002850002024-07-12 11:52AM EDT285.009.308.0012.50+1.10+13.41%6311457.53%
LULU240719C002900002024-07-12 3:42PM EDT290.005.105.005.25+0.25+5.15%29730629.29%
LULU240719C002925002024-07-12 3:59PM EDT292.503.803.753.95-0.05-1.30%58923928.75%
LULU240719C002950002024-07-12 3:57PM EDT295.002.802.772.98+0.35+14.29%51954028.97%
LULU240719C002975002024-07-12 3:51PM EDT297.501.901.672.27-0.21-9.95%33258129.65%
LULU240719C003000002024-07-12 3:59PM EDT300.001.531.331.69-0.05-3.16%1,5421,50230.15%
LULU240719C003025002024-07-12 3:57PM EDT302.501.100.741.44-0.22-16.67%8735132.40%
LULU240719C003050002024-07-12 3:52PM EDT305.000.730.670.87-0.23-23.96%39134430.71%
LULU240719C003075002024-07-12 3:07PM EDT307.500.560.250.61-0.08-12.50%8920131.01%
LULU240719C003100002024-07-12 3:48PM EDT310.000.450.400.50-0.11-19.64%1271,29732.57%
LULU240719C003125002024-07-12 3:24PM EDT312.500.350.010.39-0.13-27.08%5334833.69%
LULU240719C003150002024-07-12 2:52PM EDT315.000.290.030.36-0.07-19.44%1441,06335.94%
LULU240719C003175002024-07-12 3:28PM EDT317.500.330.110.32+0.03+10.00%137137.79%
LULU240719C003200002024-07-12 3:48PM EDT320.000.150.120.20-0.12-44.44%651,84537.11%
LULU240719C003225002024-07-12 11:50AM EDT322.500.220.000.20-0.06-21.43%48339.55%
LULU240719C003250002024-07-12 2:19PM EDT325.000.160.050.29-0.06-27.27%3216944.87%
LULU240719C003275002024-07-12 11:53AM EDT327.500.150.080.26-0.03-16.67%18233446.44%
LULU240719C003300002024-07-12 3:45PM EDT330.000.100.050.19-0.04-28.57%713,12746.39%
LULU240719C003350002024-07-11 1:20PM EDT335.000.170.020.130.00-4712148.05%
LULU240719C003400002024-07-12 3:12PM EDT340.000.090.060.50-0.02-18.18%2011,52358.89%
LULU240719C003450002024-07-08 3:02PM EDT345.000.060.000.790.00-12167.29%
LULU240719C003500002024-07-12 3:28PM EDT350.000.070.050.11+0.06+600.00%2675,88656.74%
LULU240719C003550002024-06-27 10:51AM EDT355.000.210.000.830.00--1276.95%
LULU240719C003600002024-07-12 3:08PM EDT360.000.020.020.07-0.03-60.00%541,10860.16%
LULU240719C003700002024-07-12 3:17PM EDT370.000.040.010.06-0.01-20.00%573664.84%
LULU240719C003800002024-07-12 9:43AM EDT380.000.030.000.17+0.02+200.00%101,08778.71%
LULU240719C003900002024-07-12 3:40PM EDT390.000.050.000.07+0.04+400.00%4355477.34%
LULU240719C004000002024-07-12 2:17PM EDT400.000.010.000.010.00-304,80270.31%
LULU240719C004100002024-07-12 2:30PM EDT410.000.010.000.02-0.01-50.00%187679.69%
LULU240719C004200002024-07-09 1:00PM EDT420.000.010.000.050.00-398091.41%
LULU240719C004300002024-07-11 11:36AM EDT430.000.010.000.010.00-230284.38%
LULU240719C004400002024-06-25 10:17AM EDT440.000.040.000.010.00-2184390.63%
LULU240719C004500002024-07-12 2:18PM EDT450.000.010.000.01-0.02-66.67%42,44893.75%
LULU240719C004600002024-07-11 1:29PM EDT460.000.010.000.050.00-1460111.72%
LULU240719C004700002024-06-27 12:06PM EDT470.000.040.000.100.00-341,102124.22%
LULU240719C004800002024-06-27 1:59PM EDT480.000.040.000.050.00-13250121.09%
LULU240719C004900002024-06-18 10:04AM EDT490.000.110.000.010.00-2207109.38%
LULU240719C005000002024-07-11 11:36AM EDT500.000.010.000.050.00-21,053129.69%
LULU240719C005100002024-06-28 11:30AM EDT510.000.020.000.940.00-2116183.69%
LULU240719C005200002024-06-24 9:33AM EDT520.000.030.002.170.00-10101213.97%
LULU240719C005300002024-06-10 12:05PM EDT530.000.040.001.810.00-184213.38%
LULU240719C005400002024-06-10 12:27PM EDT540.000.050.000.150.00-25103161.33%
LULU240719C005500002024-06-21 9:30AM EDT550.000.050.001.760.00-1200222.95%
LULU240719C005600002024-06-18 10:33AM EDT560.000.040.000.350.00-765185.16%
LULU240719C005700002024-06-07 2:30PM EDT570.000.130.001.440.00-5116226.17%
LULU240719C005800002024-06-10 2:26PM EDT580.000.040.000.150.00-2156177.34%
LULU240719C005900002024-05-06 11:27AM EDT590.000.090.001.200.00-117229.69%
LULU240719C006000002024-06-07 10:02AM EDT600.000.170.000.040.00-1118165.63%
LULU240719C006100002024-05-16 1:55PM EDT610.000.080.000.390.00-5106208.01%
LULU240719C006200002024-04-04 12:01PM EDT620.000.270.000.580.00-220221.68%
LULU240719C006300002024-04-04 11:57AM EDT630.000.210.000.560.00-216224.71%
LULU240719C006400002024-05-21 12:54PM EDT640.000.210.000.300.00-18213.48%
LULU240719C006500002024-06-06 1:00PM EDT650.000.050.000.250.00-25118213.09%
LULU240719C006600002024-04-04 11:59AM EDT660.000.160.000.520.00-226233.98%
LULU240719C006700002024-06-06 2:20PM EDT670.000.060.001.460.00-443269.92%
LULU240719C006800002024-06-11 2:45PM EDT680.000.010.000.010.00-616171.88%
LULU240719C006900002024-04-03 11:45AM EDT690.000.220.000.490.00-383243.16%
LULU240719C007000002024-06-11 11:32AM EDT700.000.010.000.690.00-416256.25%
LULU240719C007100002024-03-21 10:17AM EDT710.001.900.020.340.00-10241.80%
LULU240719C007200002024-04-29 10:35AM EDT720.000.180.000.430.00-2028249.61%
LULU240719C007300002024-04-11 3:45PM EDT730.000.070.000.420.00-13252.34%
LULU240719C007400002024-04-29 2:17PM EDT740.000.130.010.430.00-117256.64%
LULU240719C007500002024-06-05 2:09PM EDT750.000.050.000.150.00-2638233.98%
LULU240719C007600002024-07-03 10:16AM EDT760.000.010.000.080.00-286224.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719P001550002024-07-08 11:07AM EDT155.000.010.000.050.00-3030157.03%
LULU240719P001600002024-07-01 3:58PM EDT160.000.010.001.410.00--201225.39%
LULU240719P001650002024-07-09 1:14PM EDT165.000.010.000.050.00-25142.19%
LULU240719P001700002024-06-05 3:20PM EDT170.000.100.000.460.00-539173.24%
LULU240719P001750002024-07-09 1:14PM EDT175.000.010.000.350.00-148158.98%
LULU240719P001800002024-07-12 3:09PM EDT180.000.010.001.28-0.15-93.75%1011182.81%
LULU240719P001900002024-07-01 10:09AM EDT190.000.030.001.560.00-26170.65%
LULU240719P001950002024-07-10 10:11AM EDT195.000.030.001.510.00-12160.74%
LULU240719P002000002024-07-10 10:27AM EDT200.000.020.001.150.00-129144.82%
LULU240719P002100002024-07-11 10:35AM EDT210.000.030.000.500.00-1143112.40%
LULU240719P002200002024-07-08 1:29PM EDT220.000.020.000.150.00-58483.59%
LULU240719P002300002024-07-12 2:30PM EDT230.000.040.000.070.00-1832765.63%
LULU240719P002400002024-07-12 3:01PM EDT240.000.100.020.16+0.05+100.00%324961.33%
LULU240719P002500002024-07-12 3:03PM EDT250.000.090.000.37-0.01-10.00%5766855.47%
LULU240719P002600002024-07-12 11:12AM EDT260.000.150.020.42-0.04-21.05%653050.20%
LULU240719P002650002024-07-12 3:02PM EDT265.000.170.050.32-0.13-43.33%6345440.92%
LULU240719P002700002024-07-12 3:57PM EDT270.000.240.210.37-0.26-52.00%19375735.30%
LULU240719P002750002024-07-12 3:17PM EDT275.000.440.300.49-0.39-46.99%10127730.42%
LULU240719P002800002024-07-12 3:57PM EDT280.000.900.671.03-0.75-45.45%23694429.09%
LULU240719P002850002024-07-12 3:59PM EDT285.002.011.702.33-0.96-32.32%23363329.91%
LULU240719P002900002024-07-12 3:59PM EDT290.003.803.603.90-1.55-28.97%2331,43927.48%
LULU240719P002925002024-07-12 3:56PM EDT292.505.004.905.20-1.65-24.81%19910227.56%
LULU240719P002950002024-07-12 3:59PM EDT295.006.606.356.75-1.74-20.86%8848327.86%
LULU240719P002975002024-07-12 2:47PM EDT297.508.407.558.75+1.23+17.15%5553929.94%
LULU240719P003000002024-07-12 3:57PM EDT300.0010.509.9010.90-1.10-9.48%572,00332.26%
LULU240719P003025002024-07-11 9:34AM EDT302.5012.009.7512.850.00-224632.14%
LULU240719P003050002024-07-12 2:45PM EDT305.0014.2514.0015.55-1.70-10.66%1312438.04%
LULU240719P003075002024-07-11 10:07AM EDT307.5015.2015.4520.150.00-14659.41%
LULU240719P003100002024-07-12 1:31PM EDT310.0019.8118.5521.65+1.68+9.27%1283455.79%
LULU240719P003125002024-07-05 2:49PM EDT312.5015.5720.1525.750.00-53972.85%
LULU240719P003150002024-07-12 3:46PM EDT315.0024.4020.4528.35-5.59-18.64%115977.91%
LULU240719P003175002024-07-10 1:26PM EDT317.5032.4923.1030.750.00-1381.26%
LULU240719P003200002024-07-12 1:34PM EDT320.0028.4025.8033.20-3.22-10.18%1273484.89%
LULU240719P003225002024-07-05 9:30AM EDT322.5016.0527.8535.750.00-1089.23%
LULU240719P003250002024-06-28 2:29PM EDT325.0025.8829.7538.550.00-1095.61%
LULU240719P003275002024-07-02 10:41AM EDT327.5025.2532.3041.000.00--098.99%
LULU240719P003300002024-07-12 3:53PM EDT330.0038.7035.2043.20-2.25-5.49%202111100.07%
LULU240719P003400002024-07-12 3:12PM EDT340.0047.8345.1553.05-1.97-3.96%43317654.00%
LULU240719P003500002024-07-12 3:12PM EDT350.0061.7555.0561.70+1.19+1.96%20078111.13%
LULU240719P003600002024-07-12 3:10PM EDT360.0072.0564.9573.40+1.77+2.52%131074.32%
LULU240719P003700002024-07-10 3:43PM EDT370.0082.1674.6083.500.00-2074.22%
LULU240719P003800002024-06-12 3:15PM EDT380.0070.2084.8093.450.00-1086.82%
LULU240719P003900002024-06-18 9:55AM EDT390.0076.2794.80103.300.00-1087.89%
LULU240719P004000002024-06-18 3:25PM EDT400.0086.20104.95113.500.00-10106.93%
LULU240719P004100002024-07-02 9:35AM EDT410.00106.00114.60123.500.00-10100.78%
LULU240719P004200002024-07-12 3:12PM EDT420.00124.80125.20133.15-5.52-4.24%285130117.38%
LULU240719P004300002024-07-12 3:10PM EDT430.00138.79135.20143.15-2.20-1.56%11455123.63%
LULU240719P004400002024-07-12 3:10PM EDT440.00144.90145.30153.20-5.38-3.58%5730134.67%
LULU240719P004500002024-07-12 3:10PM EDT450.00154.80155.20163.15-5.91-3.68%6328135.74%
LULU240719P004600002024-07-12 3:10PM EDT460.00171.41165.30173.20+0.55+0.32%4518146.68%
LULU240719P004700002024-07-12 3:44PM EDT470.00179.31174.80183.45+2.41+1.36%44142.97%
LULU240719P004800002024-07-11 3:37PM EDT480.00190.72184.80193.450.00-21148.24%
LULU240719P004900002024-07-12 3:44PM EDT490.00199.33195.30203.05-1.41-0.70%40157.91%
LULU240719P005000002024-03-27 9:33AM EDT500.00110.05136.10142.550.00-1000.00%
LULU240719P005100002024-04-05 3:17PM EDT510.00153.65152.10157.650.00-500.00%
LULU240719P005200002024-03-15 11:34AM EDT520.0069.80179.00188.400.00-500.00%
LULU240719P005300002024-01-03 1:29PM EDT530.0057.2074.7577.900.00-10160.00%
LULU240719P005400002023-12-28 1:21PM EDT540.0057.2971.4073.550.00--10.00%
LULU240719P005500002024-01-08 10:33AM EDT550.0078.0590.9593.000.00-120.00%
LULU240719P005600002023-12-28 11:22AM EDT560.0068.3385.7589.550.00-1110.00%
LULU240719P005700002023-12-28 1:21PM EDT570.0076.3494.7099.600.00--10.00%
LULU240719P005800002024-03-13 3:51PM EDT580.00119.09239.00248.200.00-1000.00%
LULU240719P005900002024-01-09 4:21PM EDT590.00105.40116.95119.750.00-1070.00%
LULU240719P006000002024-01-09 4:21PM EDT600.00114.05124.70129.950.00-6200.00%
LULU240719P006100002023-12-28 12:19PM EDT610.00106.65128.00136.550.00-100.00%
LULU240719P006200002023-12-07 3:37PM EDT620.00157.00128.20133.100.00-210.00%
LULU240719P006400002023-12-22 2:01PM EDT640.00133.53156.20163.850.00-200.00%
LULU240719P007600002024-05-31 10:09AM EDT760.00449.86457.00465.800.00-100.00%