Australia markets open in 8 hours 27 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.95-3.33 (-0.98%)
At close: 04:00PM EDT
334.94 -0.01 (-0.00%)
After hours: 07:59PM 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--3133.01%
LULU240531C002300002024-05-13 12:48PM EDT230.00119.00104.25111.050.00-22142.07%
LULU240531C002950002024-04-23 11:11AM EDT295.0072.0036.2045.450.00-114681.24%
LULU240531C003000002024-05-14 10:43AM EDT300.0050.7031.3040.600.00-25675.33%
LULU240531C003100002024-04-18 9:36AM EDT310.0042.2522.4031.000.00-2363.57%
LULU240531C003200002024-05-17 3:18PM EDT320.0018.0015.5022.10-13.95-43.66%17554.02%
LULU240531C003250002024-05-17 3:01PM EDT325.0014.2711.9018.25-27.73-66.02%29450.97%
LULU240531C003300002024-05-16 2:26PM EDT330.0014.128.5014.450.00-24547.19%
LULU240531C003350002024-05-17 3:35PM EDT335.007.307.159.30-3.46-32.16%14336.98%
LULU240531C003400002024-05-17 3:28PM EDT340.005.604.905.60-1.30-18.84%929430.97%
LULU240531C003450002024-05-17 3:59PM EDT345.003.603.054.90-1.59-30.64%7512035.36%
LULU240531C003500002024-05-17 3:58PM EDT350.002.352.352.50-0.62-20.88%48272230.37%
LULU240531C003525002024-05-16 11:54AM EDT352.502.731.406.800.00-3653.52%
LULU240531C003550002024-05-17 3:47PM EDT355.001.611.003.30-0.98-37.84%6425240.02%
LULU240531C003600002024-05-17 3:48PM EDT360.001.001.001.30-0.37-27.01%3526332.84%
LULU240531C003625002024-05-16 11:28AM EDT362.501.000.031.95-2.11-67.85%4639.66%
LULU240531C003650002024-05-17 3:16PM EDT365.001.060.681.59+0.26+32.50%5444139.36%
LULU240531C003700002024-05-17 3:55PM EDT370.000.600.600.66+0.05+9.09%2760634.86%
LULU240531C003750002024-05-17 12:43PM EDT375.000.560.050.64+0.31+124.00%420238.18%
LULU240531C003800002024-05-17 2:58PM EDT380.000.340.210.47-0.03-8.11%3799339.11%
LULU240531C003850002024-05-17 3:56PM EDT385.000.200.130.20-0.17-45.95%936136.57%
LULU240531C003900002024-05-17 12:46PM EDT390.000.280.000.65+0.03+12.00%222648.32%
LULU240531C003950002024-05-07 9:30AM EDT395.001.410.032.940.00-22261.57%
LULU240531C004000002024-05-17 3:57PM EDT400.000.150.160.30-0.10-40.00%2355847.66%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.002.680.00-11866.80%
LULU240531C004100002024-05-16 2:06PM EDT410.000.150.002.000.00-194465.82%
LULU240531C004150002024-05-14 9:54AM EDT415.000.160.002.670.00-1673.14%
LULU240531C004200002024-05-09 10:05AM EDT420.000.690.002.67-0.14-16.87%25676.25%
LULU240531C004250002024-04-16 11:03AM EDT425.001.220.001.650.00--172.02%
LULU240531C004300002024-05-14 10:40AM EDT430.000.020.050.14-0.68-97.14%1854.30%
LULU240531C004400002024-04-22 10:18AM EDT440.000.850.002.660.00--187.92%
LULU240531C004500002024-05-08 9:30AM EDT450.000.130.002.660.00-3693.46%
LULU240531C004800002024-04-19 9:31AM EDT480.000.710.002.670.00-2010109.06%
LULU240531C005250002024-05-08 11:21AM EDT525.000.030.002.660.00--50129.69%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531P002000002024-04-16 10:04AM EDT200.000.090.002.670.00--2158.74%
LULU240531P002550002024-04-24 10:16AM EDT255.000.200.002.720.00--193.55%
LULU240531P002600002024-04-23 3:55PM EDT260.000.200.000.400.00--162.60%
LULU240531P002700002024-04-15 11:20AM EDT270.000.990.001.500.00--168.16%
LULU240531P002850002024-05-17 3:37PM EDT285.000.300.303.40+0.10+50.00%61466.87%
LULU240531P002900002024-05-16 12:43PM EDT290.000.250.003.450.00-4760.23%
LULU240531P002950002024-05-17 2:21PM EDT295.002.130.003.40+0.22+11.52%31054.61%
LULU240531P003000002024-05-15 10:59AM EDT300.001.500.004.800.00-24354.76%
LULU240531P003050002024-05-15 10:22AM EDT305.000.550.004.800.00-2563.78%
LULU240531P003100002024-05-17 2:03PM EDT310.001.720.544.95+1.12+186.67%5324157.87%
LULU240531P003150002024-05-17 11:14AM EDT315.000.940.592.00-0.08-7.84%1534.75%
LULU240531P003200002024-05-17 3:41PM EDT320.001.971.342.38+0.75+61.48%8712430.99%
LULU240531P003250002024-05-17 2:16PM EDT325.003.402.094.10+1.01+42.26%446132.71%
LULU240531P003300002024-05-17 3:41PM EDT330.005.203.555.30+1.73+49.86%7414430.04%
LULU240531P003350002024-05-17 3:03PM EDT335.006.605.8511.15+1.80+37.50%2414444.13%
LULU240531P003400002024-05-17 3:33PM EDT340.009.757.4510.60+1.95+25.00%3224430.77%
LULU240531P003425002024-05-16 12:33PM EDT342.508.057.1513.30+3.54+78.49%11135.41%
LULU240531P003450002024-05-17 3:57PM EDT345.0013.1511.2017.15+2.15+19.55%510244.67%
LULU240531P003475002024-05-15 12:18PM EDT347.508.0510.6016.300.00-3433.52%
LULU240531P003500002024-05-17 3:01PM EDT350.0015.0012.9021.05+1.39+10.21%59646.80%
LULU240531P003525002024-05-16 11:24AM EDT352.5015.8812.5020.15+5.13+47.72%7133.64%
LULU240531P003550002024-05-16 3:40PM EDT355.0017.4717.2025.300.00-73349.57%
LULU240531P003600002024-05-17 2:20PM EDT360.0025.8521.7029.85+7.75+42.82%109953.08%
LULU240531P003650002024-05-17 12:21PM EDT365.0028.9427.1035.00+1.82+6.71%13559.19%
LULU240531P003700002024-05-17 1:28PM EDT370.0034.5131.2040.00+8.16+30.97%51264.31%
LULU240531P003750002024-05-17 11:58AM EDT375.0038.2035.6544.85+11.15+41.22%31668.38%
LULU240531P003800002024-05-17 12:02PM EDT380.0042.9640.6549.95+1.91+4.65%2473.65%
LULU240531P003850002024-05-14 10:02AM EDT385.0034.4746.9055.000.00-1078.48%
LULU240531P003900002024-05-03 11:29AM EDT390.0038.6751.6060.000.00-4082.89%
LULU240531P003950002024-05-07 10:08AM EDT395.0041.4555.5565.000.00-1087.17%
LULU240531P004000002024-05-06 11:01AM EDT400.0049.7561.6069.750.00-1054.18%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.1565.5575.000.00-1095.35%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.0070.5580.000.00--050.88%