Australia markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
505.67-1.15 (-0.23%)
At close: 04:00PM EST
505.82 +0.15 (+0.03%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA230203C003850002023-01-19 1:57PM EST385.00106.57117.90125.100.00--1106.74%
ULTA230203C004200002023-01-19 12:01PM EST420.0069.2583.6090.100.00--1982.89%
ULTA230203C004350002023-01-19 9:31AM EST435.0064.4068.2075.300.00--168.68%
ULTA230203C004400002023-01-27 2:40PM EST440.0068.7664.1070.30+24.16+54.17%1169.78%
ULTA230203C004500002023-01-10 2:21PM EST450.0043.0054.7059.900.00-11661.87%
ULTA230203C004550002023-01-27 2:30PM EST455.0054.8550.1054.70+16.67+43.66%2358.26%
ULTA230203C004600002023-01-27 1:59PM EST460.0049.1844.9049.90+16.43+50.17%5853.71%
ULTA230203C004650002023-01-06 11:16AM EST465.0030.8539.9044.900.00-1265.55%
ULTA230203C004675002023-01-24 2:02PM EST467.5035.3737.6042.900.00-11565.58%
ULTA230203C004700002023-01-24 2:02PM EST470.0033.0235.4039.900.00-12660.08%
ULTA230203C004750002023-01-27 12:29PM EST475.0034.0230.8035.70+12.49+58.01%1558.61%
ULTA230203C004775002023-01-19 3:09PM EST477.5018.5028.1031.700.00--148.10%
ULTA230203C004800002023-01-27 10:12AM EST480.0031.0026.1030.60+13.50+77.14%51652.29%
ULTA230203C004825002023-01-24 1:04PM EST482.5020.6023.8027.400.00-11246.02%
ULTA230203C004850002023-01-27 2:52PM EST485.0025.1121.6024.00+7.01+38.73%41938.79%
ULTA230203C004875002023-01-26 10:08AM EST487.5018.3719.6021.500.00-101235.96%
ULTA230203C004900002023-01-27 1:15PM EST490.0020.9517.4019.00-0.08-0.38%14633.08%
ULTA230203C004925002023-01-26 12:38PM EST492.5017.5115.5016.800.00-102731.45%
ULTA230203C004950002023-01-27 12:16PM EST495.0016.4513.6014.90+0.25+1.54%1514730.84%
ULTA230203C005000002023-01-27 2:40PM EST500.0012.2310.1011.00+0.03+0.25%137528.22%
ULTA230203C005050002023-01-27 3:58PM EST505.007.307.107.70-2.13-22.59%305226.36%
ULTA230203C005100002023-01-27 3:55PM EST510.004.954.605.20-1.81-26.78%5212525.51%
ULTA230203C005150002023-01-27 3:54PM EST515.003.102.903.30-1.65-34.74%3110424.82%
ULTA230203C005200002023-01-27 3:55PM EST520.001.791.702.10-1.33-42.63%6213324.96%
ULTA230203C005250002023-01-27 3:51PM EST525.001.050.951.25-0.68-39.31%216024.90%
ULTA230203C005300002023-01-27 3:54PM EST530.000.570.500.70-0.48-45.71%277924.81%
ULTA230203C005350002023-01-27 1:25PM EST535.000.470.250.45-0.02-4.08%1613425.73%
ULTA230203C005400002023-01-27 3:58PM EST540.000.250.100.25-0.20-44.44%3915025.95%
ULTA230203C005450002023-01-27 10:58AM EST545.000.230.000.15+0.08+53.33%213926.61%
ULTA230203C005500002023-01-25 1:57PM EST550.000.100.000.200.00-811330.62%
ULTA230203C005550002023-01-09 10:03AM EST555.000.660.000.850.00-25843.58%
ULTA230203C005700002023-01-23 10:56AM EST570.000.050.000.800.00-111452.37%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA230203P003000002022-12-27 2:01PM EST300.000.050.000.050.00--1125.00%
ULTA230203P003200002023-01-03 3:42PM EST320.000.050.000.050.00--1110.94%
ULTA230203P003550002023-01-04 1:27PM EST355.000.250.000.050.00--187.50%
ULTA230203P003600002023-01-10 12:33PM EST360.000.130.000.050.00--183.98%
ULTA230203P003750002023-01-27 3:03PM EST375.000.520.000.70+0.17+48.57%11100.78%
ULTA230203P003800002023-01-06 1:31PM EST380.000.250.000.750.00-1297.85%
ULTA230203P003850002023-01-11 9:42AM EST385.000.560.000.750.00-4593.95%
ULTA230203P003900002023-01-23 3:55PM EST390.000.240.000.750.00-202290.04%
ULTA230203P003950002023-01-18 11:25AM EST395.000.360.000.750.00-303286.18%
ULTA230203P004000002023-01-23 12:56PM EST400.000.100.000.750.00-13182.37%
ULTA230203P004050002023-01-24 10:55AM EST405.000.050.000.750.00-62278.61%
ULTA230203P004100002023-01-20 12:51PM EST410.000.200.000.750.00-3774.80%
ULTA230203P004150002023-01-23 1:48PM EST415.000.140.000.750.00-11571.09%
ULTA230203P004200002023-01-26 9:47AM EST420.000.050.000.800.00-11568.07%
ULTA230203P004250002023-01-26 12:00PM EST425.000.050.000.800.00-2364.36%
ULTA230203P004300002023-01-18 10:06AM EST430.000.550.000.800.00-1460.64%
ULTA230203P004350002023-01-25 3:50PM EST435.000.150.000.800.00-113156.98%
ULTA230203P004400002023-01-25 1:57PM EST440.000.330.000.850.00-81053.86%
ULTA230203P004450002023-01-27 11:03AM EST445.000.050.050.40-0.10-66.67%1016749.63%
ULTA230203P004500002023-01-27 10:15AM EST450.000.150.000.450.00-166846.97%
ULTA230203P004550002023-01-25 2:55PM EST455.000.450.000.350.00-212641.33%
ULTA230203P004600002023-01-27 3:23PM EST460.000.120.050.40-0.31-72.09%296338.67%
ULTA230203P004625002023-01-27 2:09PM EST462.500.100.100.40-0.90-90.00%15236.84%
ULTA230203P004650002023-01-27 2:40PM EST465.000.250.050.75-0.12-32.43%114439.84%
ULTA230203P004675002023-01-26 2:24PM EST467.500.410.100.700.00-54237.26%
ULTA230203P004700002023-01-27 3:38PM EST470.000.320.100.80-0.08-20.00%731936.35%
ULTA230203P004725002023-01-26 1:07PM EST472.500.800.150.700.00-274033.25%
ULTA230203P004750002023-01-27 3:07PM EST475.000.390.400.65-0.34-46.58%107230.69%
ULTA230203P004775002023-01-27 3:57PM EST477.500.700.500.80-0.20-22.22%63030.16%
ULTA230203P004800002023-01-27 3:54PM EST480.000.900.650.95-0.04-4.26%7545829.37%
ULTA230203P004825002023-01-27 3:45PM EST482.500.900.851.20-0.15-14.29%133429.09%
ULTA230203P004850002023-01-27 3:58PM EST485.001.241.101.25-0.24-16.22%303227.14%
ULTA230203P004875002023-01-27 3:55PM EST487.501.441.401.70-0.12-7.69%155627.53%
ULTA230203P004900002023-01-27 3:51PM EST490.001.701.652.15-0.20-10.53%3933727.38%
ULTA230203P004925002023-01-27 3:21PM EST492.501.902.052.55-0.75-28.30%97026.58%
ULTA230203P004950002023-01-27 3:59PM EST495.002.852.853.20-0.25-8.06%19450626.53%
ULTA230203P005000002023-01-27 3:57PM EST500.004.304.004.60+0.35+8.86%518325.48%
ULTA230203P005050002023-01-27 3:57PM EST505.006.335.906.50-0.07-1.09%524124.46%
ULTA230203P005100002023-01-27 2:08PM EST510.007.298.409.00-1.23-14.44%144923.57%
ULTA230203P005150002023-01-27 12:31PM EST515.0011.4311.6012.20-5.82-33.74%2523.05%
ULTA230203P005200002023-01-27 9:34AM EST520.0015.4914.7016.30-6.61-29.91%1014224.33%
ULTA230203P005250002023-01-26 3:27PM EST525.0017.6017.6020.600.00-2216225.04%
ULTA230203P005300002023-01-27 3:48PM EST530.0023.6021.7025.40-4.93-17.28%34627.80%
ULTA230203P005450002023-01-18 9:32AM EST545.0048.0035.2041.100.00-1044.59%