Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.76-1.37 (-0.41%)
At close: 04:00PM EDT
336.15 +1.39 (+0.42%)
Pre-market: 09:17AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620C001950002024-04-05 1:53PM EDT195.00180.330.000.000.00-120.00%
LULU250620C002000002024-04-03 9:30AM EDT200.00195.600.000.000.00-120.00%
LULU250620C002200002024-03-15 1:09PM EDT220.00263.44135.00144.000.00-11757.50%
LULU250620C002600002024-03-22 9:30AM EDT260.00196.850.000.000.00-110.00%
LULU250620C003000002024-04-12 9:30AM EDT300.0090.000.000.000.00-130.00%
LULU250620C003100002024-02-08 2:20PM EDT310.00196.75181.15188.650.00--1134.32%
LULU250620C003200002024-04-04 10:11AM EDT320.0093.920.000.000.00-570.00%
LULU250620C003400002024-04-12 1:27PM EDT340.0064.250.000.000.00-170.39%
LULU250620C003500002024-04-12 9:33AM EDT350.0060.200.000.000.00-340.78%
LULU250620C003600002024-04-05 11:50AM EDT360.0065.200.000.000.00-161.56%
LULU250620C003700002024-04-05 1:15PM EDT370.0061.390.000.000.00-291.56%
LULU250620C003800002024-04-12 9:30AM EDT380.0049.750.000.000.00-1143.13%
LULU250620C003900002024-04-10 12:54PM EDT390.0048.250.000.000.00-11143.13%
LULU250620C004000002024-04-12 1:31PM EDT400.0035.100.000.000.00-2173.13%
LULU250620C004100002024-04-04 3:04PM EDT410.0044.450.000.000.00-133.13%
LULU250620C004200002024-04-12 2:53PM EDT420.0031.550.000.000.00-143.13%
LULU250620C004300002024-04-10 12:54PM EDT430.0034.450.000.000.00-126.25%
LULU250620C004400002024-04-15 1:55PM EDT440.0026.960.000.000.00-20336.25%
LULU250620C004500002024-04-04 2:10PM EDT450.0033.810.000.000.00-386.25%
LULU250620C004600002024-04-12 10:36AM EDT460.0022.710.000.000.00-1106.25%
LULU250620C004700002024-04-08 1:20PM EDT470.0027.050.000.000.00-1276.25%
LULU250620C004800002024-04-08 3:56PM EDT480.0024.980.000.000.00-50726.25%
LULU250620C004900002024-04-12 9:30AM EDT490.0018.200.000.000.00-2316.25%
LULU250620C005000002024-04-12 11:35AM EDT500.0015.900.000.000.00-3136.25%
LULU250620C005100002024-04-02 9:48AM EDT510.0024.630.000.000.00-376.25%
LULU250620C005200002024-04-12 3:20PM EDT520.0013.270.000.000.00-226.25%
LULU250620C005300002024-02-07 12:30PM EDT530.0056.2356.2562.800.00-1775.52%
LULU250620C005400002024-04-12 1:29PM EDT540.009.910.000.000.00-196.25%
LULU250620C005500002024-04-12 1:29PM EDT550.008.950.000.000.00-1176.25%
LULU250620C005600002024-03-22 9:54AM EDT560.0022.980.000.000.00-496.25%
LULU250620C005700002024-03-22 9:46AM EDT570.0022.000.000.000.00-41312.50%
LULU250620C005900002024-04-04 11:21AM EDT590.0010.000.000.000.00-11212.50%
LULU250620C006000002024-04-15 3:55PM EDT600.005.550.000.000.00-11412.50%
LULU250620C006100002024-03-26 2:44PM EDT610.0012.200.000.000.00-11612.50%
LULU250620C006200002024-03-22 1:19PM EDT620.0014.900.000.000.00-22012.50%
LULU250620C006300002024-04-03 1:22PM EDT630.007.950.000.000.00-27212.50%
LULU250620C006400002024-02-08 11:08AM EDT640.0028.6526.0032.450.00-6463.88%
LULU250620C006500002024-04-15 9:36AM EDT650.004.050.000.000.00-11812.50%
LULU250620C006600002024-02-07 3:44PM EDT660.0022.3524.1028.850.00-2463.18%
LULU250620C006700002024-01-30 12:42PM EDT670.0027.7023.1026.000.00--262.29%
LULU250620C006800002023-12-05 11:57AM EDT680.0024.7528.1535.450.00--569.13%
LULU250620C006900002024-04-01 11:55AM EDT690.006.200.000.000.00-16312.50%
LULU250620C007000002024-03-25 2:41PM EDT700.005.800.000.000.00-12712.50%
LULU250620C007100002024-03-25 2:34PM EDT710.005.400.000.000.00-2412.50%
LULU250620C007200002024-03-22 3:43PM EDT720.006.300.000.000.00-2012.50%
LULU250620C007300002024-02-22 10:30AM EDT730.0012.951.009.050.00-1150.23%
LULU250620C007400002024-04-03 3:42PM EDT740.003.150.000.000.00-410312.50%
LULU250620C007500002024-03-27 1:37PM EDT750.004.050.000.000.00-2512.50%
LULU250620C007600002024-04-15 2:55PM EDT760.001.500.000.000.00-234512.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620P001900002024-04-03 1:32PM EDT190.003.350.000.000.00-2112.50%
LULU250620P002000002024-04-10 11:26AM EDT200.004.950.000.000.00--112.50%
LULU250620P002200002024-04-02 2:00PM EDT220.005.800.000.000.00-1586.25%
LULU250620P002300002024-03-22 2:07PM EDT230.004.500.000.000.00-136.25%
LULU250620P002400002024-04-15 10:48AM EDT240.0012.000.000.000.00-1746.25%
LULU250620P002500002024-04-15 1:56PM EDT250.0014.000.000.000.00-31546.25%
LULU250620P002600002024-04-04 2:12PM EDT260.0012.750.000.000.00-1216.25%
LULU250620P002700002024-04-08 1:13PM EDT270.0014.430.000.000.00-5253.13%
LULU250620P002800002024-04-10 1:53PM EDT280.0018.850.000.000.00-13023.13%
LULU250620P002900002024-04-08 10:33AM EDT290.0019.960.000.000.00-10183.13%
LULU250620P003000002024-04-12 1:27PM EDT300.0028.000.000.000.00-20501.56%
LULU250620P003100002023-12-08 2:12PM EDT310.0013.609.7016.950.00--119.79%
LULU250620P003200002024-04-15 3:57PM EDT320.0037.050.000.000.00-3880.78%
LULU250620P003300002024-04-15 1:57PM EDT330.0040.550.000.000.00-4620.39%
LULU250620P003400002024-04-02 10:42AM EDT340.0030.750.000.000.00-140.00%
LULU250620P003500002024-04-10 3:47PM EDT350.0045.570.000.000.00-1510.00%
LULU250620P003700002024-04-12 3:06PM EDT370.0060.710.000.000.00-2753720.00%
LULU250620P003800002024-04-15 3:52PM EDT380.0068.230.000.000.00-12410.00%
LULU250620P003900002024-04-15 12:37PM EDT390.0072.190.000.000.00-202100.00%
LULU250620P004000002024-04-12 2:46PM EDT400.0080.240.000.000.00-331650.00%
LULU250620P004100002024-04-15 12:36PM EDT410.0084.770.000.000.00-181790.00%
LULU250620P004200002024-04-04 9:51AM EDT420.0075.000.000.000.00-11270.00%
LULU250620P004300002024-04-02 3:36PM EDT430.0075.780.000.000.00-1680.00%
LULU250620P004400002024-04-05 12:38PM EDT440.0095.350.000.000.00-2480.00%
LULU250620P004500002024-03-21 3:13PM EDT450.0049.500.000.000.00-2830.00%
LULU250620P004600002024-03-13 10:57AM EDT460.0059.00118.10125.900.00-17915.36%
LULU250620P004700002024-03-28 12:03PM EDT470.0093.100.000.000.00-21470.00%
LULU250620P004800002024-03-05 1:52PM EDT480.0077.39123.05130.900.00-11000.00%
LULU250620P004900002024-04-02 3:36PM EDT490.00118.780.000.000.00-190.00%
LULU250620P005000002024-03-14 10:03AM EDT500.0081.03159.00169.000.00-1625.67%
LULU250620P005100002023-12-18 2:54PM EDT510.0068.8673.0081.950.00--200.00%
LULU250620P005200002024-01-03 1:50PM EDT520.0077.0085.4593.600.00-160.00%
LULU250620P005900002023-12-13 11:19AM EDT590.00116.81123.05131.200.00--10.00%
LULU250620P006200002024-01-17 12:16PM EDT620.00159.54171.65178.450.00--70.00%
LULU250620P006500002023-12-08 12:55PM EDT650.00166.65162.25171.050.00--00.00%
LULU250620P006600002024-01-09 11:54AM EDT660.00177.50187.05191.250.00--40.00%
LULU250620P006700002024-01-09 1:53PM EDT670.00185.05195.10201.350.00--00.00%
LULU250620P007000002023-12-08 12:55PM EDT700.00210.95206.80213.400.00--00.00%
LULU250620P007500002023-12-20 12:13PM EDT750.00240.30261.00271.000.00--00.00%