Australia markets open in 2 hours 5 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.38-9.23 (-3.39%)
At close: 04:00PM EDT
263.82 +0.44 (+0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220708C002400002022-07-01 10:40AM EDT240.0024.9523.8525.05+24.95-5065.80%
LULU220708C002450002022-07-01 3:23PM EDT245.0019.3419.3520.55+19.34-2062.35%
LULU220708C002500002022-07-01 10:58AM EDT250.0017.5815.2516.05+17.58-1058.62%
LULU220708C002525002022-07-01 1:38PM EDT252.5013.4513.3514.05+13.45-1057.69%
LULU220708C002550002022-07-01 3:10PM EDT255.0012.0211.6012.10-8.53-41.51%81256.71%
LULU220708C002575002022-07-01 3:49PM EDT257.509.909.7010.35+9.90-3054.92%
LULU220708C002600002022-07-01 3:41PM EDT260.008.628.108.80-26.57-75.50%37254.21%
LULU220708C002625002022-07-01 3:49PM EDT262.506.956.857.30-11.95-63.23%8353.98%
LULU220708C002650002022-07-01 3:54PM EDT265.005.405.506.10-6.80-55.74%69553.33%
LULU220708C002675002022-07-01 3:50PM EDT267.504.704.354.90-14.65-75.71%26252.27%
LULU220708C002700002022-07-01 3:58PM EDT270.003.663.604.00-5.24-58.88%401452.91%
LULU220708C002725002022-07-01 3:42PM EDT272.502.992.683.10-6.66-69.02%33151.56%
LULU220708C002750002022-07-01 3:10PM EDT275.002.342.052.48-3.84-62.14%581051.61%
LULU220708C002775002022-07-01 3:43PM EDT277.501.801.611.84-4.88-73.05%17551.34%
LULU220708C002800002022-07-01 3:51PM EDT280.001.331.181.44-2.99-69.21%1023751.32%
LULU220708C002825002022-07-01 3:54PM EDT282.500.950.991.13-7.65-88.95%194152.49%
LULU220708C002850002022-07-01 3:20PM EDT285.000.790.680.88-2.49-75.91%224052.27%
LULU220708C002875002022-07-01 2:37PM EDT287.500.590.580.69-2.20-78.85%282653.56%
LULU220708C002900002022-07-01 3:53PM EDT290.000.440.460.54-1.31-74.86%6512854.35%
LULU220708C002925002022-07-01 10:47AM EDT292.500.600.350.42-2.01-77.01%31554.93%
LULU220708C002950002022-07-01 3:56PM EDT295.000.370.280.36-0.98-72.59%1369456.35%
LULU220708C002975002022-07-01 3:26PM EDT297.500.280.220.31-0.68-70.83%116157.62%
LULU220708C003000002022-07-01 3:20PM EDT300.000.240.180.30-0.62-72.09%167259.77%
LULU220708C003025002022-07-01 12:14PM EDT302.500.240.090.30-0.73-75.26%91760.74%
LULU220708C003050002022-07-01 3:04PM EDT305.000.150.100.18-0.69-82.14%57360.55%
LULU220708C003075002022-07-01 10:38AM EDT307.500.200.070.24-0.36-64.29%164464.26%
LULU220708C003100002022-07-01 3:16PM EDT310.000.100.080.24-0.26-72.22%2131067.38%
LULU220708C003125002022-07-01 11:12AM EDT312.500.130.060.20-0.84-86.60%1368.07%
LULU220708C003150002022-07-01 3:50PM EDT315.000.060.070.28-0.19-76.00%918473.83%
LULU220708C003175002022-06-27 2:25PM EDT317.501.000.040.230.00--273.83%
LULU220708C003200002022-07-01 11:28AM EDT320.000.100.050.19-0.34-77.27%28975.20%
LULU220708C003225002022-06-27 12:37PM EDT322.500.740.000.470.00--185.64%
LULU220708C003250002022-06-28 10:42AM EDT325.000.500.000.250.00-110980.66%
LULU220708C003300002022-06-29 10:51AM EDT330.000.280.000.450.00-42193.07%
LULU220708C003325002022-06-27 12:43PM EDT332.500.360.000.460.00--195.90%
LULU220708C003350002022-06-30 2:37PM EDT335.000.100.000.460.00-202798.54%
LULU220708C003400002022-06-29 3:52PM EDT340.000.160.000.240.00-31694.73%
LULU220708C003450002022-06-29 3:44PM EDT345.000.110.000.430.00-425107.42%
LULU220708C003500002022-06-29 3:45PM EDT350.000.120.000.120.00-1995.70%
LULU220708C003550002022-07-01 3:51PM EDT355.000.030.000.05-0.09-75.00%23391.41%
LULU220708C003600002022-06-29 3:15PM EDT360.000.110.000.050.00-41695.31%
LULU220708C003650002022-06-29 2:14PM EDT365.000.090.000.060.00-400100.39%
LULU220708C003700002022-07-01 10:23AM EDT370.000.050.000.05-0.02-28.57%2832102.34%
LULU220708C003750002022-07-01 10:44AM EDT375.000.050.000.14-0.05-50.00%22109117.58%
LULU220708C003800002022-06-29 9:59AM EDT380.000.100.000.050.00-2728109.38%
LULU220708C003850002022-06-28 11:31AM EDT385.000.050.000.440.00-55143.55%
LULU220708C003900002022-06-30 10:26AM EDT390.000.050.000.440.00-6097147.66%
LULU220708C003950002022-06-30 1:43PM EDT395.000.040.010.040.00-85168119.53%
LULU220708C004000002022-06-30 10:25AM EDT400.000.050.010.030.00-10357120.31%
LULU220708C004050002022-06-30 3:49PM EDT405.000.030.010.020.00-45150120.31%
LULU220708C004100002022-06-30 11:19AM EDT410.000.040.000.050.00-25180129.69%
LULU220708C004200002022-06-29 9:40AM EDT420.000.030.000.070.00-20317139.84%
LULU220708C004300002022-07-01 1:52PM EDT430.000.010.000.02-0.01-50.00%1051,323131.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220708P001400002022-06-17 11:57AM EDT140.000.060.000.210.00-41217.97%
LULU220708P001500002022-06-03 12:53PM EDT150.000.040.000.330.00-69207.23%
LULU220708P001600002022-06-22 12:42PM EDT160.000.030.000.030.00-3343143.75%
LULU220708P001700002022-06-27 1:03PM EDT170.000.020.000.260.00--4160.16%
LULU220708P001800002022-06-24 9:48AM EDT180.000.050.000.290.00-66143.16%
LULU220708P001850002022-06-29 10:14AM EDT185.000.030.000.290.00-6065133.98%
LULU220708P001900002022-06-24 9:47AM EDT190.000.050.000.290.00-210125.00%
LULU220708P001950002022-06-03 12:15PM EDT195.000.350.000.340.00-18118.75%
LULU220708P002000002022-06-28 3:17PM EDT200.000.050.000.050.00-33687.50%
LULU220708P002050002022-07-01 12:52PM EDT205.000.040.010.10-0.08-66.67%525187.30%
LULU220708P002100002022-07-01 3:16PM EDT210.000.080.000.15-0.02-20.00%1782.81%
LULU220708P002125002022-07-01 12:52PM EDT212.500.120.040.17+0.12-9082.62%
LULU220708P002150002022-07-01 3:48PM EDT215.000.100.020.16-0.05-33.33%18176.95%
LULU220708P002175002022-07-01 3:58PM EDT217.500.150.100.19+0.15-2078.13%
LULU220708P002200002022-07-01 3:50PM EDT220.000.220.200.32-0.47-68.12%161481.35%
LULU220708P002225002022-07-01 12:55PM EDT222.500.280.130.28+0.28-11074.02%
LULU220708P002250002022-07-01 3:50PM EDT225.000.280.240.34+0.06+27.27%153274.12%
LULU220708P002300002022-07-01 3:53PM EDT230.000.450.400.46+0.14+45.16%2601970.61%
LULU220708P002325002022-07-01 3:41PM EDT232.500.530.510.56+0.11+26.19%117169.19%
LULU220708P002350002022-07-01 3:38PM EDT235.000.620.610.68+0.05+8.77%433567.29%
LULU220708P002375002022-07-01 3:52PM EDT237.500.800.750.85+0.30+60.00%41565.82%
LULU220708P002400002022-07-01 3:56PM EDT240.001.010.921.01+0.24+31.17%374663.92%
LULU220708P002425002022-07-01 3:59PM EDT242.501.231.141.28+0.45+57.69%335162.72%
LULU220708P002450002022-07-01 3:57PM EDT245.001.501.381.59+0.59+64.84%337061.18%
LULU220708P002475002022-07-01 2:40PM EDT247.501.891.681.89+0.77+68.75%44559.20%
LULU220708P002500002022-07-01 3:49PM EDT250.002.282.122.32+0.60+35.71%6613358.08%
LULU220708P002525002022-07-01 3:50PM EDT252.502.922.612.88+0.93+46.73%15356.93%
LULU220708P002550002022-07-01 3:47PM EDT255.003.503.203.55+1.60+84.21%502855.82%
LULU220708P002575002022-07-01 2:20PM EDT257.504.504.004.30+2.38+112.26%20554.96%
LULU220708P002600002022-07-01 3:55PM EDT260.005.194.805.20+1.89+57.27%853653.64%
LULU220708P002625002022-07-01 3:47PM EDT262.506.325.856.30+2.32+58.00%581153.00%
LULU220708P002650002022-07-01 3:59PM EDT265.007.307.057.50+3.46+90.10%11511752.15%
LULU220708P002675002022-07-01 3:41PM EDT267.508.608.458.90+3.98+86.15%1191551.69%
LULU220708P002700002022-07-01 3:55PM EDT270.0010.399.9010.50+3.61+53.24%804651.00%
LULU220708P002725002022-07-01 3:04PM EDT272.5012.0511.7012.25+5.15+74.64%9213451.25%
LULU220708P002750002022-07-01 3:10PM EDT275.0013.7313.5014.20+5.43+65.42%2110151.25%
LULU220708P002775002022-07-01 9:32AM EDT277.5012.5515.4516.30+1.77+16.42%213051.69%
LULU220708P002800002022-07-01 3:27PM EDT280.0017.3017.4518.45+6.50+60.19%93951.59%
LULU220708P002825002022-06-30 11:43AM EDT282.5010.4019.5020.600.00-101950.49%
LULU220708P002850002022-07-01 12:41PM EDT285.0021.8321.7522.90+6.78+45.05%67850.90%
LULU220708P002875002022-06-29 12:53PM EDT287.5011.9024.0525.500.00-31353.96%
LULU220708P002900002022-07-01 3:10PM EDT290.0026.9826.5027.75+8.65+47.19%12754.49%
LULU220708P002925002022-06-30 2:34PM EDT292.5018.4628.9030.300.00-11357.57%
LULU220708P002950002022-07-01 3:10PM EDT295.0031.8231.2032.65+11.90+59.74%23955.81%
LULU220708P003000002022-06-30 3:28PM EDT300.0027.1336.1537.800.00-11864.16%
LULU220708P003050002022-06-24 3:00PM EDT305.0017.3441.0542.650.00-2265.43%
LULU220708P003100002022-06-29 11:10AM EDT310.0028.6446.0547.550.00-51368.65%
LULU220708P003150002022-06-16 2:29PM EDT315.0046.6050.8552.650.00-1170.80%
LULU220708P003250002022-06-02 10:59AM EDT325.0040.3960.9562.700.00--186.52%
LULU220708P003300002022-06-23 10:40AM EDT330.0044.5265.8567.700.00-21688.28%
LULU220708P003325002022-06-30 11:45AM EDT332.5055.0068.4070.200.00--192.58%
LULU220708P003350002022-06-14 3:21PM EDT335.0058.6370.9572.700.00-10796.88%
LULU220708P003400002022-06-09 2:13PM EDT340.0035.6875.9577.700.00--0101.95%
LULU220708P003500002022-06-07 12:09PM EDT350.0047.6585.9587.700.00-22111.52%
LULU220708P003550002022-06-17 2:31PM EDT355.0076.3590.7592.700.00-10106.64%