Australia markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.76+14.73 (+3.12%)
At close: 04:00PM EST
486.40 -0.36 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA231208C002500002023-11-21 9:59AM EST250.00152.700.000.000.00--00.00%
ULTA231208C002600002023-11-21 11:08AM EST260.00145.000.000.000.00--00.00%
ULTA231208C002700002023-11-21 11:11AM EST270.00134.600.000.000.00-100.00%
ULTA231208C003000002023-11-28 2:53PM EST300.00119.600.000.000.00--00.00%
ULTA231208C003050002023-12-01 10:03AM EST305.00172.800.000.000.00-100.00%
ULTA231208C003400002023-12-04 9:33AM EST340.00137.000.000.000.00-100.00%
ULTA231208C003500002023-12-04 11:40AM EST350.00125.500.000.000.00-100.00%
ULTA231208C003600002023-12-01 10:33AM EST360.00111.590.000.000.00-100.00%
ULTA231208C003650002023-11-30 10:29AM EST365.0057.000.000.000.00-200.00%
ULTA231208C003700002023-11-30 3:47PM EST370.0056.470.000.000.00--00.00%
ULTA231208C003750002023-12-04 1:52PM EST375.00107.100.000.000.00-1200.00%
ULTA231208C003800002023-12-01 1:27PM EST380.0091.440.000.000.00-200.00%
ULTA231208C003850002023-12-01 9:34AM EST385.0083.360.000.000.00-100.00%
ULTA231208C003900002023-12-01 12:54PM EST390.0084.170.000.000.00-400.00%
ULTA231208C003925002023-12-01 10:49AM EST392.5079.610.000.000.00-200.00%
ULTA231208C003950002023-11-30 10:30AM EST395.0031.100.000.000.00-200.00%
ULTA231208C003975002023-11-30 10:30AM EST397.5029.300.000.000.00--00.00%
ULTA231208C004000002023-12-04 10:34AM EST400.0076.300.000.000.00-500.00%
ULTA231208C004025002023-11-30 10:30AM EST402.5025.700.000.000.00--00.00%
ULTA231208C004050002023-12-04 2:29PM EST405.0080.450.000.000.00-200.00%
ULTA231208C004075002023-11-30 10:29AM EST407.5022.300.000.000.00-500.00%
ULTA231208C004100002023-12-04 10:31AM EST410.0067.900.000.000.00-600.00%
ULTA231208C004125002023-12-01 3:56PM EST412.5059.360.000.000.00-400.00%
ULTA231208C004150002023-12-04 3:20PM EST415.0069.030.000.000.00-600.00%
ULTA231208C004175002023-12-04 10:02AM EST417.5062.830.000.000.00-300.00%
ULTA231208C004200002023-12-01 3:24PM EST420.0052.500.000.000.00-8600.00%
ULTA231208C004225002023-12-01 3:51PM EST422.5050.140.000.000.00-2400.00%
ULTA231208C004250002023-12-04 2:51PM EST425.0059.840.000.000.00-1400.00%
ULTA231208C004275002023-12-01 3:59PM EST427.5045.000.000.000.00-6000.00%
ULTA231208C004300002023-12-04 10:38AM EST430.0046.500.000.000.00-400.00%
ULTA231208C004325002023-12-01 11:19AM EST432.5040.780.000.000.00-500.00%
ULTA231208C004350002023-12-01 2:36PM EST435.0037.280.000.000.00-3300.00%
ULTA231208C004400002023-12-04 3:47PM EST440.0045.940.000.000.00-2300.00%
ULTA231208C004450002023-12-04 12:33PM EST445.0035.290.000.000.00-900.00%
ULTA231208C004500002023-12-04 3:53PM EST450.0037.000.000.000.00-2100.00%
ULTA231208C004550002023-12-04 3:41PM EST455.0029.700.000.000.00-900.00%
ULTA231208C004600002023-12-04 3:54PM EST460.0027.500.000.000.00-2500.00%
ULTA231208C004650002023-12-04 3:49PM EST465.0022.000.000.000.00-3900.00%
ULTA231208C004700002023-12-04 3:59PM EST470.0018.520.000.000.00-41000.00%
ULTA231208C004750002023-12-04 3:59PM EST475.0014.100.000.000.00-24700.00%
ULTA231208C004800002023-12-04 3:59PM EST480.0010.200.000.000.00-96200.00%
ULTA231208C004850002023-12-04 3:59PM EST485.007.200.000.000.00-1,14400.00%
ULTA231208C004900002023-12-04 3:59PM EST490.004.760.000.000.00-1,27901.56%
ULTA231208C004950002023-12-04 3:59PM EST495.003.000.000.000.00-1,32603.13%
ULTA231208C005000002023-12-04 3:59PM EST500.001.860.000.000.00-2,27206.25%
ULTA231208C005050002023-12-04 3:59PM EST505.001.150.000.000.00-21906.25%
ULTA231208C005100002023-12-04 3:59PM EST510.000.760.000.000.00-429012.50%
ULTA231208C005150002023-12-04 3:59PM EST515.000.460.000.000.00-70012.50%
ULTA231208C005200002023-12-04 3:59PM EST520.000.300.000.000.00-562012.50%
ULTA231208C005250002023-12-04 3:49PM EST525.000.170.000.000.00-482012.50%
ULTA231208C005300002023-12-04 9:30AM EST530.000.050.000.000.00-1012.50%
ULTA231208C005350002023-12-04 3:54PM EST535.000.100.000.000.00-76025.00%
ULTA231208C005400002023-12-04 3:49PM EST540.000.050.000.000.00-20025.00%
ULTA231208C005500002023-12-04 9:36AM EST550.000.250.000.000.00-1025.00%
ULTA231208C005600002023-12-04 2:17PM EST560.000.280.000.000.00-100025.00%
ULTA231208C005700002023-12-01 9:31AM EST570.000.050.000.000.00-2025.00%
ULTA231208C005900002023-12-01 9:30AM EST590.000.040.000.000.00-1050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA231208P002500002023-11-01 12:38PM EST250.000.200.004.300.00--1364.70%
ULTA231208P002600002023-11-02 12:16PM EST260.000.150.004.200.00-13344.29%
ULTA231208P002700002023-11-03 9:59AM EST270.000.200.004.300.00-11327.64%
ULTA231208P002800002023-11-29 1:18PM EST280.000.050.000.000.00-1050.00%
ULTA231208P002900002023-11-27 10:59AM EST290.000.150.000.000.00-2050.00%
ULTA231208P003000002023-11-30 3:00PM EST300.000.060.000.000.00-1050.00%
ULTA231208P003050002023-11-24 9:58AM EST305.000.440.000.000.00-4050.00%
ULTA231208P003100002023-12-01 12:51PM EST310.000.050.000.000.00-5050.00%
ULTA231208P003150002023-11-30 11:46AM EST315.000.100.000.000.00-1050.00%
ULTA231208P003200002023-11-29 3:15PM EST320.000.150.000.000.00-20050.00%
ULTA231208P003250002023-11-20 1:44PM EST325.000.550.000.000.00-1050.00%
ULTA231208P003300002023-11-29 12:38PM EST330.000.200.000.000.00-20050.00%
ULTA231208P003350002023-11-24 12:05PM EST335.000.500.000.000.00-5050.00%
ULTA231208P003400002023-12-01 1:37PM EST340.000.050.000.000.00-7050.00%
ULTA231208P003450002023-12-01 1:30PM EST345.000.040.000.000.00-7050.00%
ULTA231208P003500002023-12-01 3:24PM EST350.000.040.000.000.00-33050.00%
ULTA231208P003550002023-12-04 1:47PM EST355.000.020.000.000.00-1050.00%
ULTA231208P003600002023-12-04 1:47PM EST360.000.040.000.000.00-1050.00%
ULTA231208P003650002023-12-04 9:54AM EST365.000.030.000.000.00-1050.00%
ULTA231208P003700002023-12-04 3:09PM EST370.000.050.000.000.00-7050.00%
ULTA231208P003750002023-12-04 12:26PM EST375.000.030.000.000.00-13050.00%
ULTA231208P003800002023-12-04 12:12PM EST380.000.040.000.000.00-20050.00%
ULTA231208P003850002023-12-04 1:45PM EST385.000.030.000.000.00-16050.00%
ULTA231208P003900002023-12-04 1:45PM EST390.000.030.000.000.00-8050.00%
ULTA231208P003925002023-12-04 11:41AM EST392.500.030.000.000.00-1050.00%
ULTA231208P003950002023-12-04 10:39AM EST395.000.050.000.000.00-2050.00%
ULTA231208P003975002023-12-04 12:38PM EST397.500.030.000.000.00-6050.00%
ULTA231208P004000002023-12-04 1:46PM EST400.000.030.000.000.00-2050.00%
ULTA231208P004025002023-12-01 3:20PM EST402.500.050.000.000.00-115050.00%
ULTA231208P004050002023-12-04 1:46PM EST405.000.060.000.000.00-4025.00%
ULTA231208P004075002023-12-01 12:26PM EST407.500.100.000.000.00-29025.00%
ULTA231208P004100002023-12-01 3:22PM EST410.000.050.000.000.00-35025.00%
ULTA231208P004125002023-12-01 3:21PM EST412.500.070.000.000.00-7025.00%
ULTA231208P004150002023-12-01 2:58PM EST415.000.050.000.000.00-7025.00%
ULTA231208P004175002023-12-01 11:19AM EST417.500.070.000.000.00-11025.00%
ULTA231208P004200002023-12-04 2:39PM EST420.000.030.000.000.00-11025.00%
ULTA231208P004225002023-12-01 3:06PM EST422.500.120.000.000.00-8025.00%
ULTA231208P004250002023-12-01 10:44AM EST425.000.200.000.000.00-52025.00%
ULTA231208P004275002023-12-01 10:21AM EST427.500.650.000.000.00-1025.00%
ULTA231208P004300002023-12-04 1:18PM EST430.000.090.000.000.00-5025.00%
ULTA231208P004325002023-12-01 3:27PM EST432.500.190.000.000.00-1025.00%
ULTA231208P004350002023-12-04 3:06PM EST435.000.050.000.000.00-17025.00%
ULTA231208P004400002023-12-04 12:09PM EST440.000.060.000.000.00-73025.00%
ULTA231208P004450002023-12-04 3:59PM EST445.000.080.000.000.00-53025.00%
ULTA231208P004500002023-12-04 1:52PM EST450.000.170.000.000.00-493012.50%
ULTA231208P004550002023-12-04 3:59PM EST455.000.230.000.000.00-461012.50%
ULTA231208P004600002023-12-04 3:58PM EST460.000.350.000.000.00-1,047012.50%
ULTA231208P004650002023-12-04 3:58PM EST465.000.570.000.000.00-1,414012.50%
ULTA231208P004700002023-12-04 3:57PM EST470.000.980.000.000.00-62506.25%
ULTA231208P004750002023-12-04 3:57PM EST475.001.750.000.000.00-57906.25%
ULTA231208P004800002023-12-04 3:58PM EST480.002.900.000.000.00-18503.13%
ULTA231208P004850002023-12-04 3:57PM EST485.004.650.000.000.00-11000.78%
ULTA231208P004900002023-12-04 3:57PM EST490.007.000.000.000.00-1400.00%
ULTA231208P004950002023-12-04 3:43PM EST495.0012.000.000.000.00-300.00%
ULTA231208P005000002023-12-04 11:01AM EST500.0025.700.000.000.00-4400.00%
ULTA231208P005100002023-12-04 10:38AM EST510.0034.100.000.000.00-300.00%
ULTA231208P005600002023-12-01 10:53AM EST560.0089.660.000.000.00-100.00%
ULTA231208P005700002023-12-01 10:53AM EST570.0099.660.000.000.00-100.00%
ULTA231208P005800002023-12-01 1:36PM EST580.00108.720.000.000.00-100.00%
ULTA231208P005900002023-12-01 12:05PM EST590.00114.530.000.000.00-200.00%