Australia markets close in 27 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
347.51+2.65 (+0.77%)
At close: 04:00PM EDT
347.20 -0.31 (-0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250718C002900002024-02-08 2:57PM EDT290.00215.15198.05206.850.00--0132.66%
LULU250718C003000002024-04-18 3:40PM EDT300.0093.500.000.000.00-200.00%
LULU250718C003100002024-04-01 9:32AM EDT310.00125.500.000.000.00-100.00%
LULU250718C003400002024-02-08 2:22PM EDT340.00175.20161.10168.900.00--1112.09%
LULU250718C003600002024-04-08 10:51AM EDT360.0068.130.000.000.00-100.78%
LULU250718C003700002024-04-05 1:15PM EDT370.0063.210.000.000.00-201.56%
LULU250718C003800002024-04-08 10:51AM EDT380.0058.180.000.000.00-201.56%
LULU250718C003900002024-04-03 9:36AM EDT390.0065.430.000.000.00-4001.56%
LULU250718C004000002024-04-12 2:27PM EDT400.0040.250.000.000.00-703.13%
LULU250718C004200002024-04-04 11:16AM EDT420.0045.250.000.000.00-103.13%
LULU250718C004300002024-03-20 3:46PM EDT430.00112.500.000.000.00-103.13%
LULU250718C004400002024-03-27 9:30AM EDT440.0049.890.000.000.00-103.13%
LULU250718C004500002024-04-18 10:04AM EDT450.0029.200.000.000.00-106.25%
LULU250718C004700002024-01-25 12:53PM EDT470.0090.5580.7587.000.00-1177.81%
LULU250718C004900002024-02-15 10:34AM EDT490.0075.6679.3082.650.00-162978.65%
LULU250718C005000002024-04-11 11:37AM EDT500.0018.550.000.000.00-106.25%
LULU250718C005100002024-02-01 1:49PM EDT510.0063.8062.6069.550.00-1971.57%
LULU250718C005200002024-01-31 4:55PM EDT520.0058.1859.0065.450.00--070.28%
LULU250718C005400002024-03-04 11:49AM EDT540.0053.0017.6019.100.00-2242.34%
LULU250718C005600002024-01-04 3:49PM EDT560.0070.3046.6051.750.00--666.13%
LULU250718C005800002024-01-04 4:01PM EDT580.0063.2539.1545.150.00--163.37%
LULU250718C006000002024-03-27 3:53PM EDT600.0014.270.000.000.00-1012.50%
LULU250718C006100002024-03-27 3:53PM EDT610.0013.080.000.000.00-1012.50%
LULU250718C006200002024-03-22 10:45AM EDT620.0012.760.000.000.00-2012.50%
LULU250718C006300002024-03-22 9:32AM EDT630.0016.350.000.000.00-1012.50%
LULU250718C006500002024-01-09 1:10PM EDT650.0036.6026.3533.200.00--560.55%
LULU250718C006600002024-04-09 12:36PM EDT660.005.200.000.000.00-5012.50%
LULU250718C006700002024-01-17 1:34PM EDT670.0024.9418.8522.450.00--554.67%
LULU250718C006900002024-04-02 9:41AM EDT690.005.920.000.000.00-1012.50%
LULU250718C007000002024-02-26 10:44AM EDT700.0020.395.056.850.00-10442.10%
LULU250718C007100002024-02-26 10:44AM EDT710.0018.574.8510.750.00-6247.64%
LULU250718C007200002024-03-11 9:30AM EDT720.0019.050.000.000.00-1112.50%
LULU250718C007400002024-04-11 9:46AM EDT740.002.570.000.000.00-1012.50%
LULU250718C007500002024-03-14 9:30AM EDT750.0017.950.8210.000.00-1549.14%
LULU250718C007600002024-04-18 11:40AM EDT760.001.990.000.000.00-1012.50%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250718P002300002024-04-12 3:35PM EDT230.0010.700.000.000.00-206.25%
LULU250718P002500002024-04-16 11:15AM EDT250.0015.450.000.000.00-206.25%
LULU250718P002600002024-04-11 9:42AM EDT260.0015.000.000.000.00--06.25%
LULU250718P002700002024-04-08 1:16PM EDT270.0015.710.000.000.00-1506.25%
LULU250718P002800002024-04-03 10:11AM EDT280.0015.630.000.000.00-103.13%
LULU250718P003000002024-04-18 2:34PM EDT300.0027.410.000.000.00-1303.13%
LULU250718P003100002024-04-15 9:36AM EDT310.0031.500.000.000.00-101.56%
LULU250718P003300002024-04-15 3:53PM EDT330.0042.500.000.000.00-300.78%
LULU250718P003500002024-04-10 1:33PM EDT350.0045.000.000.000.00-100.00%
LULU250718P003600002024-04-17 10:45AM EDT360.0054.250.000.000.00-300.00%
LULU250718P003700002024-04-17 10:45AM EDT370.0059.650.000.000.00-300.00%
LULU250718P003800002024-04-18 10:17AM EDT380.0061.450.000.000.00-300.00%
LULU250718P003900002024-04-17 9:47AM EDT390.0070.340.000.000.00-500.00%
LULU250718P004000002024-04-12 2:46PM EDT400.0080.650.000.000.00-3300.00%
LULU250718P004100002024-04-18 2:41PM EDT410.0082.380.000.000.00-9100.00%
LULU250718P004200002024-03-27 10:08AM EDT420.0064.240.000.000.00-200.00%
LULU250718P004300002024-03-05 10:30AM EDT430.0052.5281.2584.500.00-51113.47%
LULU250718P004400002024-04-12 11:18AM EDT440.00106.670.000.000.00-100.00%
LULU250718P004500002024-03-26 9:30AM EDT450.0076.900.000.000.00-100.00%
LULU250718P004600002024-03-11 11:52AM EDT460.0064.90112.65118.950.00-18022.34%
LULU250718P004700002024-03-06 12:11PM EDT470.0072.70116.10121.500.00-181530.00%
LULU250718P004800002024-03-05 1:52PM EDT480.0078.49125.35129.200.00-11080.00%
LULU250718P004900002024-03-19 12:53PM EDT490.0077.75141.80145.550.00-1221.08%
LULU250718P005000002024-04-12 10:57AM EDT500.00158.880.000.000.00-600.00%
LULU250718P005100002024-01-09 12:13PM EDT510.0076.8077.7084.000.00--10.00%
LULU250718P006600002024-01-08 11:23AM EDT660.00181.55194.15202.800.00--40.00%