LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230616C001500002023-03-29 12:51PM EDT150.00214.80228.95232.650.00-10693.31%
LULU230616C001900002023-06-02 10:15AM EDT190.00181.25169.45171.600.00-115183.59%
LULU230616C002000002023-03-30 10:19AM EDT200.00163.91179.35183.050.00-318511.18%
LULU230616C002100002023-01-19 4:39PM EDT210.00107.07115.00118.050.00-100.00%
LULU230616C002300002023-05-15 9:30AM EDT230.00146.73129.65131.600.00-110142.77%
LULU230616C002400002023-05-31 9:55AM EDT240.0093.25119.20121.650.00--9102.34%
LULU230616C002500002023-05-30 11:31AM EDT250.0088.52109.40111.650.00-223110.16%
LULU230616C002600002023-05-25 9:49AM EDT260.0084.4199.75101.850.00-12116.80%
LULU230616C002700002023-06-02 1:36PM EDT270.0098.4389.4091.700.00-11491.21%
LULU230616C002750002023-06-02 3:59PM EDT275.0090.6384.7086.800.00-12797.17%
LULU230616C002800002023-06-09 3:15PM EDT280.0080.5779.7081.70+6.40+8.63%23289.36%
LULU230616C002850002023-06-02 3:59PM EDT285.0080.7074.4076.700.00-12775.88%
LULU230616C002900002023-06-09 1:22PM EDT290.0069.2269.6571.30+5.67+8.92%23164.84%
LULU230616C002950002023-06-02 12:20PM EDT295.0074.2564.7066.950.00-1477.54%
LULU230616C003000002023-06-07 2:34PM EDT300.0056.3459.8061.85+3.05+5.72%19572.07%
LULU230616C003050002023-06-08 2:58PM EDT305.0048.7554.6556.650.00-1260.84%
LULU230616C003100002023-06-09 1:06PM EDT310.0048.3249.8051.45+3.92+8.83%325654.79%
LULU230616C003150002023-06-07 3:51PM EDT315.0040.0044.7546.400.00-1966.65%
LULU230616C003200002023-06-09 3:57PM EDT320.0040.2339.9041.45+1.38+3.55%728261.23%
LULU230616C003250002023-06-09 3:44PM EDT325.0035.4535.0536.15-7.77-17.98%121350.71%
LULU230616C003300002023-06-09 3:50PM EDT330.0030.5530.0031.60+7.05+30.00%660450.56%
LULU230616C003350002023-06-09 3:50PM EDT335.0025.6725.0526.65+5.42+26.77%423344.64%
LULU230616C003400002023-06-09 3:31PM EDT340.0021.0020.5021.80+5.45+35.05%4587239.43%
LULU230616C003425002023-06-09 12:09PM EDT342.5015.1918.1019.45+2.04+15.51%195937.28%
LULU230616C003450002023-06-09 2:35PM EDT345.0016.3616.2016.85+6.91+73.12%1127632.91%
LULU230616C003475002023-06-09 1:15PM EDT347.5012.7513.8014.65+3.05+31.44%144431.56%
LULU230616C003500002023-06-09 3:50PM EDT350.0011.6811.8012.50+3.68+46.00%512,24730.05%
LULU230616C003525002023-06-09 2:23PM EDT352.509.659.9010.45+3.00+45.11%189628.65%
LULU230616C003550002023-06-09 3:55PM EDT355.008.158.158.50+2.90+55.24%95825927.20%
LULU230616C003575002023-06-09 3:56PM EDT357.506.426.506.80+2.37+58.52%13944526.33%
LULU230616C003600002023-06-09 3:58PM EDT360.005.205.105.20+2.20+73.33%7701,20325.11%
LULU230616C003625002023-06-09 3:59PM EDT362.503.753.804.10+1.50+66.67%49420325.44%
LULU230616C003650002023-06-09 3:59PM EDT365.002.802.843.05+1.20+75.00%78672225.04%
LULU230616C003675002023-06-09 3:55PM EDT367.502.152.072.23+0.96+80.67%16422824.85%
LULU230616C003700002023-06-09 3:59PM EDT370.001.561.481.62+0.67+75.28%7341,82224.93%
LULU230616C003725002023-06-09 3:59PM EDT372.501.180.991.17+0.54+84.37%6715525.14%
LULU230616C003750002023-06-09 3:56PM EDT375.000.810.740.81+0.30+58.82%32159725.15%
LULU230616C003775002023-06-09 3:59PM EDT377.500.610.500.62+0.23+60.53%495325.99%
LULU230616C003800002023-06-09 3:55PM EDT380.000.450.430.49+0.19+73.08%33999927.00%
LULU230616C003825002023-06-09 3:21PM EDT382.500.370.280.36+0.12+48.00%4411127.52%
LULU230616C003850002023-06-09 3:43PM EDT385.000.280.210.30+0.10+55.56%27132028.76%
LULU230616C003875002023-06-09 3:00PM EDT387.500.220.120.24+0.04+22.22%26229.69%
LULU230616C003900002023-06-09 3:56PM EDT390.000.190.140.19+0.06+46.15%501,45030.52%
LULU230616C003925002023-06-08 11:42AM EDT392.500.090.050.190.00-33832.52%
LULU230616C003950002023-06-09 3:05PM EDT395.000.100.030.12+0.03+42.86%351432.08%
LULU230616C003975002023-06-08 9:30AM EDT397.500.100.050.150.00-440035.11%
LULU230616C004000002023-06-09 3:32PM EDT400.000.090.050.10+0.02+28.57%3233,16834.86%
LULU230616C004050002023-06-09 2:19PM EDT405.000.070.010.13+0.02+40.00%279039.84%
LULU230616C004100002023-06-09 2:04PM EDT410.000.050.000.09+0.02+66.67%191,02741.21%
LULU230616C004150002023-06-06 11:25AM EDT415.000.060.000.110.00-32845.70%
LULU230616C004200002023-06-08 12:45PM EDT420.000.020.000.100.00-369048.44%
LULU230616C004250002023-06-07 11:20AM EDT425.000.010.000.100.00-114251.56%
LULU230616C004300002023-06-08 2:38PM EDT430.000.020.000.050.00-142250.39%
LULU230616C004350002023-06-02 3:23PM EDT435.000.110.000.110.00-253053.91%
LULU230616C004400002023-06-09 2:29PM EDT440.000.020.000.11-0.01-33.33%118756.64%
LULU230616C004450002023-06-05 12:09PM EDT445.000.020.000.110.00-1859.57%
LULU230616C004500002023-06-07 9:32AM EDT450.000.020.000.100.00-143661.72%
LULU230616C004550002023-06-01 3:57PM EDT455.000.100.000.100.00-132464.45%
LULU230616C004600002023-06-05 10:11AM EDT460.000.020.000.010.00-341,12954.69%
LULU230616C004700002023-06-09 2:29PM EDT470.000.010.000.140.00-111874.80%
LULU230616C004800002023-06-05 9:31AM EDT480.000.010.000.100.00-313377.15%
LULU230616C004900002023-06-01 10:31AM EDT490.000.050.000.090.00-16681.25%
LULU230616C005000002023-06-06 3:55PM EDT500.000.010.000.030.00-3019078.13%
LULU230616C005200002023-06-02 9:34AM EDT520.000.010.000.010.00-2517878.13%
LULU230616C005400002023-06-01 2:23PM EDT540.000.030.000.030.00-106793.75%
LULU230616C005600002023-06-01 3:09PM EDT560.000.010.000.010.00-22093.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230616P001500002023-06-01 1:54PM EDT150.000.020.000.030.00-1575201.56%
LULU230616P001550002023-05-26 10:28AM EDT155.000.010.000.060.00-17206.25%
LULU230616P001600002023-04-04 9:39AM EDT160.000.050.000.100.00-252208.59%
LULU230616P001650002023-03-23 10:26AM EDT165.000.530.000.090.00-113199.22%
LULU230616P001700002023-06-02 9:33AM EDT170.000.010.000.060.00-132184.38%
LULU230616P001750002023-06-09 10:07AM EDT175.000.020.000.060.00-147178.13%
LULU230616P001800002023-06-02 9:35AM EDT180.000.010.000.020.00-1143156.25%
LULU230616P001850002023-06-01 3:30PM EDT185.000.050.000.050.00-351162.50%
LULU230616P001900002023-05-31 12:02PM EDT190.000.050.000.190.00-553178.13%
LULU230616P001950002023-05-24 11:37AM EDT195.000.060.000.190.00-1169171.48%
LULU230616P002000002023-06-02 9:34AM EDT200.000.010.000.020.00-2254134.38%
LULU230616P002100002023-06-06 12:09PM EDT210.000.010.000.020.00-1247123.44%
LULU230616P002200002023-06-06 12:10PM EDT220.000.010.000.190.00-13107140.23%
LULU230616P002300002023-06-07 9:47AM EDT230.000.010.000.010.00-1028596.88%
LULU230616P002400002023-06-07 12:54PM EDT240.000.010.000.180.00-7709116.60%
LULU230616P002500002023-06-09 2:22PM EDT250.000.010.000.190.00-3550106.64%
LULU230616P002600002023-06-08 11:09AM EDT260.000.010.000.020.00-783176.56%
LULU230616P002700002023-06-09 2:48PM EDT270.000.010.000.10-0.02-66.67%1238080.08%
LULU230616P002750002023-06-09 2:47PM EDT275.000.010.000.19-0.01-50.00%323981.25%
LULU230616P002800002023-06-08 12:39PM EDT280.000.030.000.180.00-51,03275.78%
LULU230616P002850002023-06-07 1:39PM EDT285.000.030.000.130.00-16368.36%
LULU230616P002900002023-06-09 1:38PM EDT290.000.030.010.12-0.02-40.00%375363.87%
LULU230616P002950002023-06-08 11:48AM EDT295.000.050.000.090.00-312456.84%
LULU230616P003000002023-06-09 3:43PM EDT300.000.020.020.08-0.04-66.67%531,79453.13%
LULU230616P003050002023-06-08 11:48AM EDT305.000.070.020.090.00-25852.54%
LULU230616P003100002023-06-09 3:59PM EDT310.000.060.050.07-0.03-33.33%631,16746.48%
LULU230616P003150002023-06-09 3:27PM EDT315.000.060.050.10-0.06-50.00%1220144.14%
LULU230616P003200002023-06-09 3:30PM EDT320.000.090.060.14-0.07-43.75%7385441.60%
LULU230616P003250002023-06-09 3:58PM EDT325.000.130.120.13-0.09-40.91%3624336.52%
LULU230616P003300002023-06-09 3:54PM EDT330.000.170.110.22-0.13-43.33%1231,68434.77%
LULU230616P003350002023-06-09 3:59PM EDT335.000.250.240.31-0.34-57.63%11439931.84%
LULU230616P003400002023-06-09 3:59PM EDT340.000.450.420.50-0.60-57.14%2401,56729.59%
LULU230616P003425002023-06-09 3:59PM EDT342.500.660.560.65-0.59-47.20%7621528.57%
LULU230616P003450002023-06-09 3:48PM EDT345.000.860.740.90-0.80-48.19%21553928.10%
LULU230616P003475002023-06-09 3:59PM EDT347.501.121.001.18-1.06-48.62%76489627.20%
LULU230616P003500002023-06-09 3:59PM EDT350.001.431.361.54-1.45-50.35%6753,32926.27%
LULU230616P003525002023-06-09 3:57PM EDT352.502.061.842.14-1.71-45.36%93189826.18%
LULU230616P003550002023-06-09 3:58PM EDT355.002.642.462.68-2.41-47.72%35045824.88%
LULU230616P003575002023-06-09 3:59PM EDT357.503.453.303.50-3.25-48.51%18625424.27%
LULU230616P003600002023-06-09 3:55PM EDT360.004.474.254.55-3.13-41.18%1481,51523.86%
LULU230616P003625002023-06-09 3:57PM EDT362.505.975.505.80-4.18-41.18%11323923.41%
LULU230616P003650002023-06-09 3:58PM EDT365.007.456.957.60-6.55-46.79%1614724.78%
LULU230616P003675002023-06-09 3:57PM EDT367.509.288.609.25-7.02-43.07%215924.39%
LULU230616P003700002023-06-09 2:05PM EDT370.0011.1410.4011.35-6.05-35.19%181,21325.78%
LULU230616P003725002023-06-09 12:50PM EDT372.5015.3512.5013.75-3.65-19.21%104128.65%
LULU230616P003750002023-06-09 10:14AM EDT375.0017.8614.6515.80-4.22-19.11%18928.55%
LULU230616P003775002023-06-06 10:05AM EDT377.5017.7617.0018.300.00-16931.62%
LULU230616P003800002023-06-09 1:22PM EDT380.0021.0019.2520.70-5.97-22.14%168033.64%
LULU230616P003825002023-06-07 1:22PM EDT382.5029.0021.6523.150.00-2035.99%
LULU230616P003850002023-06-07 10:20AM EDT385.0027.9624.0525.700.00-1539.23%
LULU230616P003875002023-06-05 9:34AM EDT387.5029.0026.4528.050.00-1040.28%
LULU230616P003900002023-06-09 11:53AM EDT390.0034.2929.0030.55-2.29-6.26%12342.87%
LULU230616P003925002023-06-02 10:09AM EDT392.5023.2531.2033.050.00-5045.39%
LULU230616P003950002023-06-02 3:00PM EDT395.0026.8533.8535.800.00-5050.81%
LULU230616P003975002023-06-02 11:36AM EDT397.5028.6036.2038.150.00-3051.54%
LULU230616P004000002023-06-07 3:39PM EDT400.0047.0938.7540.600.00-1053.32%
LULU230616P004050002023-06-02 12:34PM EDT405.0035.3043.9045.600.00-4058.01%
LULU230616P004100002023-06-05 10:47AM EDT410.0053.5749.0550.500.00-1361.08%
LULU230616P004200002023-06-05 1:58PM EDT420.0062.7858.7060.750.00-18073.51%
LULU230616P004300002023-05-24 11:28AM EDT430.0083.7268.7570.700.00-37056.35%
LULU230616P004400002023-06-07 3:45PM EDT440.0085.6078.6580.800.00-2262.60%
LULU230616P004500002023-05-24 3:41PM EDT450.00103.0888.7090.850.00-1171.68%
LULU230616P004550002023-05-24 3:41PM EDT455.00108.1093.6095.800.00--069.63%
LULU230616P004600002023-01-06 11:33AM EDT460.00127.30139.10141.400.00-10362.44%
LULU230616P004700002023-01-09 3:59PM EDT470.00171.79159.40161.950.00--0427.55%
LULU230616P004800002023-01-09 2:00PM EDT480.00178.34170.90172.800.00--0444.90%
LULU230616P004900002023-06-02 9:35AM EDT490.00108.00128.70130.900.00-1096.19%
LULU230616P005000002023-03-24 12:26PM EDT500.00189.88121.20124.400.00-200.00%
LULU230616P005600002023-04-19 1:31PM EDT560.00187.15187.00195.850.00--00.00%