Australia markets close in 3 hours 11 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
338.98+4.22 (+1.26%)
At close: 04:00PM EDT
340.00 +1.02 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419C003600002024-04-16 3:46PM EDT2024-04-190.130.130.20-0.10-43.48%8201,33638.14%
LULU240426C003600002024-04-16 3:28PM EDT2024-04-261.110.721.13+0.30+37.04%12836331.57%
LULU240503C003600002024-04-16 3:03PM EDT2024-05-032.181.782.53+0.22+11.22%7415631.89%
LULU240510C003600002024-04-16 11:57AM EDT2024-05-102.903.003.40-0.03-1.02%174330.26%
LULU240517C003600002024-04-16 3:21PM EDT2024-05-174.354.354.60+0.65+17.57%7081,19330.46%
LULU240524C003600002024-04-16 3:49PM EDT2024-05-246.205.606.80+1.10+21.57%4310733.43%
LULU240531C003600002024-04-16 3:27PM EDT2024-05-319.008.0013.400.00-171745.72%
LULU240621C003600002024-04-16 3:44PM EDT2024-06-2114.3514.2514.45+1.20+9.13%4936839.66%
LULU240719C003600002024-04-16 1:27PM EDT2024-07-1917.6217.3517.60+1.37+8.43%3818837.96%
LULU240920C003600002024-04-15 1:39PM EDT2024-09-2023.0525.3527.10-3.80-14.15%15740.21%
LULU241018C003600002024-04-12 9:47AM EDT2024-10-1831.5028.5529.750.00-22939.80%
LULU241220C003600002024-04-16 2:14PM EDT2024-12-2038.0036.8037.50-0.80-2.06%511841.33%
LULU250117C003600002024-04-16 1:56PM EDT2025-01-1740.0739.4540.40-1.43-3.45%218941.64%
LULU250321C003600002024-04-11 10:30AM EDT2025-03-2150.2544.1046.950.00-7942.60%
LULU250620C003600002024-04-05 11:50AM EDT2025-06-2065.2049.0058.900.00-1646.01%
LULU250718C003600002024-04-08 10:51AM EDT2025-07-1868.1354.1056.700.00-1243.11%
LULU251219C003600002024-04-10 9:33AM EDT2025-12-1973.5366.6568.950.00-1444.37%
LULU260116C003600002024-04-12 3:02PM EDT2026-01-1668.5067.9569.900.00-22443.93%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240419P003600002024-04-16 3:42PM EDT2024-04-1921.8418.1023.00-0.02-0.09%5263669.29%
LULU240426P003600002024-04-16 3:54PM EDT2024-04-2621.5519.6523.60-0.65-2.93%216141.90%
LULU240503P003600002024-04-16 9:34AM EDT2024-05-0323.2521.1525.60-3.87-14.27%742141.07%
LULU240510P003600002024-04-16 9:34AM EDT2024-05-1028.5522.6026.60+4.15+17.01%22538.01%
LULU240517P003600002024-04-16 2:13PM EDT2024-05-1722.7023.5524.55-4.33-16.02%653,02527.06%
LULU240524P003600002024-04-16 3:54PM EDT2024-05-2425.4724.2526.05-3.48-12.02%36428.72%
LULU240531P003600002024-04-16 1:49PM EDT2024-05-3129.2423.7030.85-0.46-1.55%1337.77%
LULU240621P003600002024-04-16 2:43PM EDT2024-06-2132.1531.6032.15-2.10-6.13%3683333.61%
LULU240719P003600002024-04-16 2:44PM EDT2024-07-1933.9233.7034.15-1.28-3.64%316231.24%
LULU240920P003600002024-04-16 9:45AM EDT2024-09-2045.5538.3540.40+5.60+14.02%414031.43%
LULU241018P003600002024-04-15 9:33AM EDT2024-10-1839.1541.0041.850.00-206930.49%
LULU241220P003600002024-04-16 10:40AM EDT2024-12-2049.9545.5046.55+11.05+28.41%113430.59%
LULU250117P003600002024-04-15 3:49PM EDT2025-01-1749.7047.0048.000.00-563130.24%
LULU250321P003600002024-04-04 11:14AM EDT2025-03-2137.5049.1551.400.00-1129.91%
LULU250620P003600002024-04-15 1:11PM EDT2025-06-2053.7152.9557.050.00-31530.41%
LULU250718P003600002024-04-10 2:25PM EDT2025-07-1850.2054.6056.350.00-1629.01%
LULU251219P003600002024-04-03 11:29AM EDT2025-12-1945.8760.2062.400.00-54628.55%
LULU260116P003600002024-04-11 2:56PM EDT2026-01-1656.4561.4563.300.00-1120528.43%