Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.01+3.27 (+1.09%)
At close: 04:00PM EDT
303.40 +0.39 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250321C001750002024-04-12 3:38PM EDT175.00174.18184.00194.000.00--1144.28%
LULU250321C002000002024-05-22 1:53PM EDT200.00116.00114.20122.800.00-1857.85%
LULU250321C002300002024-03-22 11:07AM EDT230.00177.00137.05144.150.00-12108.31%
LULU250321C002600002024-04-04 9:43AM EDT260.00130.40114.10123.000.00-1196.86%
LULU250321C002700002024-05-23 1:05PM EDT270.0063.4065.8069.100.00-13849.50%
LULU250321C002800002024-05-20 3:44PM EDT280.0080.4459.9566.650.00-21551.98%
LULU250321C002900002024-05-22 3:50PM EDT290.0053.7554.5557.450.00-3947.55%
LULU250321C003000002024-05-23 10:44AM EDT300.0048.5949.1052.000.00-123146.55%
LULU250321C003100002024-05-24 3:24PM EDT310.0045.6544.1047.50-1.15-2.46%111346.19%
LULU250321C003200002024-05-24 3:50PM EDT320.0040.5539.6542.95+1.16+2.94%65545.51%
LULU250321C003300002024-05-22 9:31AM EDT330.0039.0035.5538.650.00-13444.82%
LULU250321C003400002024-05-22 3:11PM EDT340.0031.0032.2034.450.00-5943.96%
LULU250321C003500002024-05-22 3:54PM EDT350.0031.0028.1030.50+3.23+11.63%14043.08%
LULU250321C003600002024-05-23 10:44AM EDT360.0024.5424.9027.150.00-112042.51%
LULU250321C003700002024-05-24 9:35AM EDT370.0022.4522.1023.95-0.70-3.02%12241.84%
LULU250321C003800002024-05-20 12:26PM EDT380.0029.0519.1522.200.00-22942.35%
LULU250321C003900002024-05-23 3:55PM EDT390.0017.6117.2518.950.00-411841.15%
LULU250321C004000002024-05-23 11:22AM EDT400.0014.7014.8517.650.00-13441.73%
LULU250321C004100002024-05-22 1:08PM EDT410.0012.5013.2018.500.00-44144.48%
LULU250321C004200002024-05-22 12:51PM EDT420.0012.0011.5013.100.00-61640.22%
LULU250321C004300002024-05-24 3:33PM EDT430.0011.2510.1012.15-4.25-27.42%25940.69%
LULU250321C004400002024-05-24 12:08PM EDT440.009.908.5011.20+0.67+7.26%37841.04%
LULU250321C004500002024-05-24 2:23PM EDT450.008.407.8010.35+0.90+12.00%326441.40%
LULU250321C004600002024-05-22 3:11PM EDT460.007.005.509.600.00-1741.78%
LULU250321C004700002024-05-24 1:06PM EDT470.007.145.758.55+0.94+15.16%182041.61%
LULU250321C004800002024-05-23 2:26PM EDT480.005.302.916.950.00-13640.41%
LULU250321C004900002024-05-23 2:26PM EDT490.004.652.646.650.00-23841.11%
LULU250321C005000002024-05-23 10:18AM EDT500.004.253.408.100.00-14144.62%
LULU250321C005100002024-05-15 1:47PM EDT510.009.152.124.350.00-21339.06%
LULU250321C005200002024-05-20 10:41AM EDT520.006.001.904.000.00-22339.34%
LULU250321C005400002024-05-22 1:58PM EDT540.002.801.907.900.00-53748.70%
LULU250321C005600002024-05-06 3:16PM EDT560.005.550.008.350.00-1551.47%
LULU250321C005700002024-05-23 1:59PM EDT570.002.000.008.350.00-159152.45%
LULU250321C005800002024-05-20 12:38PM EDT580.002.500.008.200.00-1853.16%
LULU250321C005900002024-03-25 1:41PM EDT590.008.653.855.250.00-50948.59%
LULU250321C006000002024-05-22 10:16AM EDT600.002.000.007.850.00-21054.40%
LULU250321C006100002024-04-08 11:56AM EDT610.003.802.483.050.00-1344.94%
LULU250321C006200002024-03-22 10:49AM EDT620.007.002.813.700.00-181047.49%
LULU250321C006300002024-04-09 1:57PM EDT630.002.941.563.100.00-4246.62%
LULU250321C006500002024-05-23 9:30AM EDT650.000.290.353.00-1.46-83.43%11047.80%
LULU250321C006600002024-04-05 12:23PM EDT660.002.200.008.250.00-1151.60%
LULU250321C006700002024-05-14 3:13PM EDT670.001.640.007.200.00-11350.94%
LULU250321C006800002024-03-22 10:43AM EDT680.003.400.652.440.00-2248.08%
LULU250321C006900002024-04-02 3:09PM EDT690.002.330.007.650.00-212352.94%
LULU250321C007000002024-05-22 1:37PM EDT700.000.750.000.750.00-116041.24%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250321P001750002024-05-07 11:54AM EDT175.002.362.216.650.00-1252.45%
LULU250321P001800002024-05-16 9:53AM EDT180.002.432.207.200.00-1251.58%
LULU250321P001900002024-05-22 3:15PM EDT190.005.212.628.150.00-2249.37%
LULU250321P001950002024-05-20 11:56AM EDT195.004.504.458.750.00-1648.47%
LULU250321P002000002024-05-23 3:56PM EDT200.007.106.158.000.00-11344.98%
LULU250321P002100002024-05-23 9:45AM EDT210.008.007.2511.950.00-132147.75%
LULU250321P002200002024-05-24 2:47PM EDT220.009.539.0010.85-0.97-9.24%16241.90%
LULU250321P002300002024-05-24 10:47AM EDT230.0012.0011.0016.30-0.50-4.00%55345.54%
LULU250321P002400002024-05-24 3:23PM EDT240.0014.1013.1517.50-1.35-8.74%12442.80%
LULU250321P002500002024-05-24 12:47PM EDT250.0015.8015.7018.40-2.39-13.14%62539.63%
LULU250321P002600002024-05-24 3:39PM EDT260.0019.6719.0021.10+3.72+23.32%31,09338.40%
LULU250321P002700002024-05-23 11:27AM EDT270.0024.5022.3524.900.00-1113338.02%
LULU250321P002800002024-05-23 10:21AM EDT280.0028.2225.9528.800.00-24037.36%
LULU250321P002900002024-05-23 3:02PM EDT290.0032.1730.0532.550.00-112236.21%
LULU250321P003000002024-05-23 11:08AM EDT300.0037.4734.5037.600.00-16035.95%
LULU250321P003100002024-05-20 11:22AM EDT310.0033.2039.3542.500.00-211435.20%
LULU250321P003200002024-05-22 10:41AM EDT320.0046.7544.7547.800.00-219834.47%
LULU250321P003300002024-05-07 11:54AM EDT330.0028.8650.2553.250.00-13533.52%
LULU250321P003400002024-05-23 9:33AM EDT340.0059.8554.9559.350.00-21632.82%
LULU250321P003500002024-05-22 9:33AM EDT350.0063.0362.8065.800.00-12032.09%
LULU250321P003600002024-05-23 9:33AM EDT360.0073.5169.6572.600.00-21431.34%
LULU250321P003700002024-05-06 1:04PM EDT370.0048.7576.6082.100.00-1433.06%
LULU250321P003800002024-05-20 11:38AM EDT380.0070.9284.5587.800.00-120530.43%
LULU250321P003900002024-05-23 3:54PM EDT390.0097.7089.7598.050.00-11632.62%
LULU250321P004000002024-05-22 3:40PM EDT400.00104.4099.25106.800.00-31232.91%
LULU250321P004100002024-05-22 10:10AM EDT410.00111.42107.15115.850.00-2233.39%
LULU250321P004200002024-04-24 3:02PM EDT420.0072.62115.80124.750.00--133.49%
LULU250321P004300002024-04-16 11:13AM EDT430.00101.6899.15104.400.00-110.00%
LULU250321P004400002024-05-10 11:33AM EDT440.0097.05134.00142.950.00--133.71%
LULU250321P004500002024-05-15 10:58AM EDT450.00108.01143.05153.000.00-2435.14%
LULU250321P004600002024-04-24 2:55PM EDT460.00101.77153.00162.000.00-1134.71%
LULU250321P005000002024-04-11 10:24AM EDT500.00150.00143.00151.500.00-600.00%