Australia markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.13-13.79 (-3.94%)
At close: 04:00PM EDT
335.75 -0.38 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419C002000002024-03-06 10:31AM EDT200.00252.34153.50160.150.00-13567.41%
LULU240419C002300002024-03-22 9:41AM EDT230.00180.010.000.000.00-100.00%
LULU240419C002600002024-03-28 11:33AM EDT260.00133.270.000.000.00-100.00%
LULU240419C002700002023-12-08 2:57PM EDT270.00227.190.000.000.00-500.00%
LULU240419C002800002024-04-12 2:44PM EDT280.0060.640.000.000.00-100.00%
LULU240419C002900002024-03-15 12:03PM EDT290.00178.0042.1552.000.00-5685.01%
LULU240419C003000002024-04-11 10:35AM EDT300.0048.500.000.000.00--00.00%
LULU240419C003100002024-04-03 11:53AM EDT310.0069.720.000.000.00-100.00%
LULU240419C003200002024-04-12 10:55AM EDT320.0023.000.000.000.00-2000.00%
LULU240419C003250002024-04-12 3:00PM EDT325.0015.000.000.000.00-100.00%
LULU240419C003275002024-04-12 3:54PM EDT327.5011.460.000.000.00---0.00%
LULU240419C003300002024-04-12 3:58PM EDT330.009.710.000.000.00-300.00%
LULU240419C003325002024-04-12 11:49AM EDT332.5012.930.000.000.00-100.00%
LULU240419C003350002024-04-12 3:58PM EDT335.006.450.000.000.00-4800.00%
LULU240419C003375002024-04-12 3:59PM EDT337.504.950.000.000.00-20100.78%
LULU240419C003400002024-04-12 3:59PM EDT340.003.920.000.000.00-74603.13%
LULU240419C003425002024-04-12 3:59PM EDT342.503.000.000.000.00-52903.13%
LULU240419C003450002024-04-12 3:59PM EDT345.002.850.000.000.00-92206.25%
LULU240419C003475002024-04-12 3:57PM EDT347.501.720.000.000.00-39606.25%
LULU240419C003500002024-04-12 3:59PM EDT350.001.250.000.000.00-1,03506.25%
LULU240419C003525002024-04-12 3:59PM EDT352.500.950.000.000.00-155012.50%
LULU240419C003550002024-04-12 3:57PM EDT355.000.660.000.000.00-1,081012.50%
LULU240419C003575002024-04-12 3:59PM EDT357.500.540.000.000.00-556012.50%
LULU240419C003600002024-04-12 3:59PM EDT360.000.440.000.000.00-1,318012.50%
LULU240419C003625002024-04-12 3:56PM EDT362.500.350.000.000.00-147012.50%
LULU240419C003650002024-04-12 3:55PM EDT365.000.300.000.000.00-611012.50%
LULU240419C003675002024-04-12 3:59PM EDT367.500.260.000.000.00-324012.50%
LULU240419C003700002024-04-12 3:49PM EDT370.000.240.000.000.00-518012.50%
LULU240419C003725002024-04-12 2:52PM EDT372.500.220.000.000.00-18025.00%
LULU240419C003750002024-04-12 3:59PM EDT375.000.190.000.000.00-140025.00%
LULU240419C003775002024-04-12 3:59PM EDT377.500.190.000.000.00-42025.00%
LULU240419C003800002024-04-12 3:40PM EDT380.000.150.000.000.00-157025.00%
LULU240419C003825002024-04-12 2:44PM EDT382.500.160.000.000.00-55025.00%
LULU240419C003850002024-04-12 1:36PM EDT385.000.180.000.000.00-47025.00%
LULU240419C003875002024-04-12 2:16PM EDT387.500.090.000.000.00-10025.00%
LULU240419C003900002024-04-12 12:42PM EDT390.000.140.000.000.00-40025.00%
LULU240419C003925002024-04-12 10:53AM EDT392.500.150.000.000.00-3025.00%
LULU240419C003950002024-04-12 3:31PM EDT395.000.120.000.000.00-22025.00%
LULU240419C003975002024-04-12 3:34PM EDT397.500.100.000.000.00-10025.00%
LULU240419C004000002024-04-12 3:48PM EDT400.000.090.000.000.00-395025.00%
LULU240419C004025002024-04-12 1:08PM EDT402.500.090.000.000.00-35025.00%
LULU240419C004050002024-04-12 3:31PM EDT405.000.110.000.000.00-34025.00%
LULU240419C004075002024-04-11 3:46PM EDT407.500.110.000.000.00-2025.00%
LULU240419C004100002024-04-12 3:16PM EDT410.000.100.000.000.00-20025.00%
LULU240419C004125002024-04-11 9:43AM EDT412.500.090.000.000.00-6025.00%
LULU240419C004150002024-04-12 3:30PM EDT415.000.080.000.000.00-678050.00%
LULU240419C004175002024-04-09 9:32AM EDT417.500.260.000.000.00-4050.00%
LULU240419C004200002024-04-12 2:56PM EDT420.000.050.000.000.00-24050.00%
LULU240419C004225002024-04-03 12:38PM EDT422.500.320.000.000.00-8050.00%
LULU240419C004250002024-04-12 12:40PM EDT425.000.060.000.000.00-3050.00%
LULU240419C004275002024-04-02 11:20AM EDT427.500.400.000.000.00-5050.00%
LULU240419C004300002024-04-12 3:47PM EDT430.000.060.000.000.00-161050.00%
LULU240419C004325002024-04-10 2:33PM EDT432.500.090.000.000.00-1050.00%
LULU240419C004350002024-04-12 12:40PM EDT435.000.060.000.000.00-5050.00%
LULU240419C004375002024-04-11 12:14PM EDT437.500.090.000.000.00-10050.00%
LULU240419C004400002024-04-12 2:31PM EDT440.000.010.000.000.00-187050.00%
LULU240419C004425002024-04-03 10:04AM EDT442.500.180.000.000.00-5050.00%
LULU240419C004450002024-04-05 9:50AM EDT445.000.060.000.000.00-1050.00%
LULU240419C004475002024-04-08 9:38AM EDT447.500.140.000.000.00-20050.00%
LULU240419C004500002024-04-12 3:25PM EDT450.000.020.000.000.00-171050.00%
LULU240419C004525002024-04-12 12:38PM EDT452.500.090.000.000.00-5050.00%
LULU240419C004550002024-04-12 11:22AM EDT455.000.030.000.000.00-1050.00%
LULU240419C004575002024-04-12 11:23AM EDT457.500.030.000.000.00-1050.00%
LULU240419C004600002024-04-12 11:35AM EDT460.000.030.000.000.00-40050.00%
LULU240419C004625002024-03-28 12:20PM EDT462.500.370.000.000.00-2050.00%
LULU240419C004650002024-04-09 3:14PM EDT465.000.040.000.000.00-40050.00%
LULU240419C004675002024-04-10 3:15PM EDT467.500.050.000.000.00-3050.00%
LULU240419C004700002024-04-12 9:30AM EDT470.000.020.000.000.00-2050.00%
LULU240419C004725002024-04-09 3:14PM EDT472.500.030.000.000.00-10050.00%
LULU240419C004750002024-04-09 3:14PM EDT475.000.030.000.000.00-10050.00%
LULU240419C004775002024-04-04 3:34PM EDT477.500.080.000.000.00-5050.00%
LULU240419C004800002024-04-08 3:59PM EDT480.000.030.000.000.00-16050.00%
LULU240419C004850002024-04-10 9:35AM EDT485.000.010.000.000.00-4050.00%
LULU240419C004900002024-04-12 9:36AM EDT490.000.020.000.000.00-3050.00%
LULU240419C004950002024-04-11 1:20PM EDT495.000.010.000.000.00-5050.00%
LULU240419C005000002024-04-12 3:35PM EDT500.000.010.000.000.00-11050.00%
LULU240419C005050002024-04-05 2:39PM EDT505.000.040.000.000.00-131050.00%
LULU240419C005100002024-04-11 1:20PM EDT510.000.010.000.000.00-7050.00%
LULU240419C005150002024-03-27 3:30PM EDT515.000.100.000.000.00-2050.00%
LULU240419C005200002024-04-12 1:11PM EDT520.000.020.000.000.00-2050.00%
LULU240419C005250002024-03-26 9:40AM EDT525.000.240.000.000.00-2050.00%
LULU240419C005300002024-04-12 10:45AM EDT530.000.070.000.000.00-1050.00%
LULU240419C005350002024-04-04 10:16AM EDT535.000.150.000.000.00-1050.00%
LULU240419C005400002024-04-12 10:45AM EDT540.000.040.000.000.00-1050.00%
LULU240419C005450002024-03-28 1:58PM EDT545.000.070.000.000.00-1050.00%
LULU240419C005500002024-04-12 2:21PM EDT550.000.040.000.000.00-5050.00%
LULU240419C005550002024-04-04 12:39PM EDT555.000.010.000.000.00-4050.00%
LULU240419C005600002024-04-12 2:21PM EDT560.000.020.000.000.00-2050.00%
LULU240419C005650002024-04-02 12:20PM EDT565.000.050.000.000.00-1050.00%
LULU240419C005700002024-04-09 11:31AM EDT570.000.110.000.000.00-1050.00%
LULU240419C005800002024-04-11 2:27PM EDT580.000.010.000.000.00-2050.00%
LULU240419C005900002024-04-09 11:31AM EDT590.000.090.000.000.00-1050.00%
LULU240419C006000002024-04-11 1:06PM EDT600.000.010.000.000.00-2050.00%
LULU240419C006100002024-04-01 9:33AM EDT610.000.010.000.000.00-1050.00%
LULU240419C006200002024-03-22 11:33AM EDT620.000.020.000.000.00-7050.00%
LULU240419C006300002024-03-21 3:54PM EDT630.000.850.000.000.00-14050.00%
LULU240419C006400002024-03-25 9:30AM EDT640.000.080.000.000.00-2050.00%
LULU240419C006500002024-03-21 3:52PM EDT650.000.620.000.000.00-3050.00%
LULU240419C006600002024-03-21 2:39PM EDT660.000.450.000.000.00-2050.00%
LULU240419C006700002024-02-09 11:49AM EDT670.000.320.162.750.00-10297.36%
LULU240419C006800002024-02-22 1:42PM EDT680.000.200.000.620.00-22244.92%
LULU240419C006900002024-03-25 9:42AM EDT690.000.030.000.000.00-1050.00%
LULU240419C007000002024-03-21 3:08PM EDT700.000.210.000.000.00-15050.00%
LULU240419C007200002024-03-21 2:04PM EDT720.000.150.000.000.00--050.00%
LULU240419C007300002024-03-22 12:25PM EDT730.000.050.000.000.00-7050.00%
LULU240419C007400002024-03-22 3:56PM EDT740.000.010.000.000.00-12050.00%
LULU240419C007500002024-03-22 10:46AM EDT750.000.020.000.000.00-3050.00%
LULU240419C007600002024-04-12 10:42AM EDT760.000.030.000.000.00-5050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419P002000002024-04-08 9:55AM EDT200.000.010.000.000.00-1050.00%
LULU240419P002100002024-03-26 10:23AM EDT210.000.160.000.000.00-5050.00%
LULU240419P002200002024-02-29 4:56PM EDT220.000.080.000.120.00-15138.28%
LULU240419P002300002023-10-24 3:34PM EDT230.001.680.331.210.00--3177.54%
LULU240419P002400002024-03-18 10:43AM EDT240.000.050.000.000.00-3050.00%
LULU240419P002500002024-03-22 10:17AM EDT250.000.020.000.000.00-2050.00%
LULU240419P002600002024-04-12 10:08AM EDT260.000.040.000.000.00-3050.00%
LULU240419P002700002024-04-02 12:06PM EDT270.000.030.000.000.00-180050.00%
LULU240419P002800002024-04-08 9:55AM EDT280.000.030.000.000.00-2025.00%
LULU240419P002900002024-04-12 3:40PM EDT290.000.080.000.000.00-62025.00%
LULU240419P002975002024-04-12 2:56PM EDT297.500.080.000.000.00-51-25.00%
LULU240419P003000002024-04-12 3:57PM EDT300.000.120.000.000.00-38025.00%
LULU240419P003050002024-04-12 3:28PM EDT305.000.180.000.000.00-5012.50%
LULU240419P003075002024-04-12 1:27PM EDT307.500.170.000.000.00-22012.50%
LULU240419P003100002024-04-12 3:59PM EDT310.000.310.000.000.00-189012.50%
LULU240419P003125002024-04-12 3:50PM EDT312.500.400.000.000.00-51012.50%
LULU240419P003150002024-04-12 3:59PM EDT315.000.550.000.000.00-16012.50%
LULU240419P003175002024-04-12 3:54PM EDT317.500.620.000.000.00-23012.50%
LULU240419P003200002024-04-12 3:58PM EDT320.000.830.000.000.00-504012.50%
LULU240419P003225002024-04-12 3:58PM EDT322.501.030.000.000.00-5706.25%
LULU240419P003250002024-04-12 3:59PM EDT325.001.440.000.000.00-30506.25%
LULU240419P003275002024-04-12 3:59PM EDT327.501.970.000.000.00-10506.25%
LULU240419P003300002024-04-12 3:59PM EDT330.002.550.000.000.00-65903.13%
LULU240419P003325002024-04-12 3:57PM EDT332.503.400.000.000.00-9703.13%
LULU240419P003350002024-04-12 3:59PM EDT335.004.430.000.000.00-30500.78%
LULU240419P003375002024-04-12 3:56PM EDT337.505.550.000.000.00-53000.00%
LULU240419P003400002024-04-12 3:58PM EDT340.006.840.000.000.00-1,00000.00%
LULU240419P003425002024-04-12 3:56PM EDT342.508.700.000.000.00-31600.00%
LULU240419P003450002024-04-12 3:57PM EDT345.0010.250.000.000.00-42000.00%
LULU240419P003475002024-04-12 3:42PM EDT347.5011.600.000.000.00-9900.00%
LULU240419P003500002024-04-12 3:57PM EDT350.0014.700.000.000.00-62600.00%
LULU240419P003525002024-04-12 3:57PM EDT352.5016.940.000.000.00-7400.00%
LULU240419P003550002024-04-12 3:59PM EDT355.0018.920.000.000.00-8700.00%
LULU240419P003575002024-04-12 3:57PM EDT357.5022.030.000.000.00-11600.00%
LULU240419P003600002024-04-12 3:59PM EDT360.0022.990.000.000.00-44100.00%
LULU240419P003625002024-04-12 3:51PM EDT362.5025.200.000.000.00-43900.00%
LULU240419P003650002024-04-12 3:57PM EDT365.0028.260.000.000.00-67400.00%
LULU240419P003675002024-04-12 2:40PM EDT367.5027.850.000.000.00-41200.00%
LULU240419P003700002024-04-12 3:53PM EDT370.0033.610.000.000.00-43800.00%
LULU240419P003725002024-04-12 1:49PM EDT372.5031.460.000.000.00-200.00%
LULU240419P003750002024-04-12 2:56PM EDT375.0036.300.000.000.00-16600.00%
LULU240419P003775002024-04-12 1:05PM EDT377.5037.140.000.000.00-3600.00%
LULU240419P003800002024-04-12 3:47PM EDT380.0043.600.000.000.00-2900.00%
LULU240419P003825002024-04-11 10:17AM EDT382.5032.300.000.000.00-1000.00%
LULU240419P003850002024-04-12 12:08PM EDT385.0042.600.000.000.00-1100.00%
LULU240419P003875002024-04-12 10:44AM EDT387.5044.900.000.000.00-200.00%
LULU240419P003900002024-04-12 12:31PM EDT390.0048.630.000.000.00-1100.00%
LULU240419P003925002024-04-12 2:47PM EDT392.5056.200.000.000.00-23700.00%
LULU240419P003950002024-04-12 2:48PM EDT395.0054.260.000.000.00-73800.00%
LULU240419P003975002024-04-05 12:42PM EDT397.5039.350.000.000.00-200.00%
LULU240419P004000002024-04-12 2:48PM EDT400.0062.200.000.000.00-24600.00%
LULU240419P004025002024-04-03 12:48PM EDT402.5026.650.000.000.00-200.00%
LULU240419P004050002024-04-12 2:46PM EDT405.0067.700.000.000.00-3700.00%
LULU240419P004075002024-04-02 9:34AM EDT407.5026.800.000.000.00-600.00%
LULU240419P004100002024-04-12 2:47PM EDT410.0072.100.000.000.00-11500.00%
LULU240419P004125002024-04-02 3:28PM EDT412.5034.850.000.000.00-200.00%
LULU240419P004150002024-04-10 10:57AM EDT415.0062.790.000.000.00-100.00%
LULU240419P004175002024-03-28 1:16PM EDT417.5027.640.000.000.00-100.00%
LULU240419P004200002024-04-12 2:47PM EDT420.0083.000.000.000.00-13500.00%
LULU240419P004250002024-04-11 1:51PM EDT425.0070.550.000.000.00-100.00%
LULU240419P004300002024-04-12 2:40PM EDT430.0089.550.000.000.00-11000.00%
LULU240419P004350002024-04-04 3:54PM EDT435.0077.490.000.000.00-200.00%
LULU240419P004375002024-04-04 3:54PM EDT437.5080.010.000.000.00-200.00%
LULU240419P004400002024-04-12 2:50PM EDT440.00104.000.000.000.00-4,36000.00%
LULU240419P004450002024-04-03 10:31AM EDT445.0067.340.000.000.00-300.00%
LULU240419P004475002024-04-02 12:44PM EDT447.5068.480.000.000.00-100.00%
LULU240419P004500002024-04-12 2:50PM EDT450.00113.250.000.000.00-5,28000.00%
LULU240419P004525002024-03-22 9:44AM EDT452.5048.380.000.000.00-200.00%
LULU240419P004550002024-04-03 3:52PM EDT455.0080.370.000.000.00-100.00%
LULU240419P004575002024-04-03 3:52PM EDT457.5082.890.000.000.00-100.00%
LULU240419P004600002024-04-12 2:50PM EDT460.00123.600.000.000.00-9,65100.00%
LULU240419P004625002024-04-04 3:54PM EDT462.50105.080.000.000.00-100.00%
LULU240419P004650002024-04-04 3:54PM EDT465.00107.600.000.000.00-100.00%
LULU240419P004675002024-03-22 10:29AM EDT467.5073.350.000.000.00-100.00%
LULU240419P004700002024-04-04 11:48AM EDT470.00104.300.000.000.00-100.00%
LULU240419P004725002024-04-12 2:48PM EDT472.50135.450.000.000.00-16300.00%
LULU240419P004750002024-03-26 3:03PM EDT475.0087.600.000.000.00-800.00%
LULU240419P004775002024-03-26 2:38PM EDT477.5084.500.000.000.00-1400.00%
LULU240419P004800002024-04-12 2:47PM EDT480.00142.350.000.000.00-12600.00%
LULU240419P004850002024-04-01 11:45AM EDT485.0098.400.000.000.00-100.00%
LULU240419P004900002024-04-01 3:41PM EDT490.00105.180.000.000.00-300.00%
LULU240419P004950002024-04-01 3:41PM EDT495.00110.200.000.000.00-300.00%
LULU240419P005000002024-04-12 3:13PM EDT500.00162.000.000.000.00-300.00%
LULU240419P005050002024-04-03 3:53PM EDT505.00130.870.000.000.00-300.00%
LULU240419P005100002024-04-12 2:47PM EDT510.00173.750.000.000.00-1500.00%
LULU240419P005200002024-03-27 9:40AM EDT520.00128.650.000.000.00-200.00%
LULU240419P005250002024-03-25 3:49PM EDT525.00136.980.000.000.00--00.00%
LULU240419P005300002024-04-12 1:56PM EDT530.00189.050.000.000.00-500.00%
LULU240419P005350002024-03-28 3:49PM EDT535.00143.230.000.000.00-500.00%
LULU240419P005400002024-03-22 3:28PM EDT540.00137.130.000.000.00-600.00%
LULU240419P005500002024-03-22 3:05PM EDT550.00139.150.000.000.00-14500.00%
LULU240419P005600002024-03-22 3:54PM EDT560.00155.510.000.000.00-100.00%
LULU240419P005650002024-03-22 3:54PM EDT565.00160.530.000.000.00-100.00%
LULU240419P005700002024-01-31 10:42AM EDT570.00107.000.000.000.00-100.00%
LULU240419P005800002023-12-20 2:30PM EDT580.0075.1491.15100.600.00-200.00%
LULU240419P005900002024-01-12 3:40PM EDT590.00109.10117.50121.600.00-200.00%