UK markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.73+0.10 (+0.04%)
At close: 04:00PM EDT
299.74 +0.01 (+0.00%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524C002700002024-05-22 9:42AM EDT270.0031.5025.7533.200.00-2526159.52%
LULU240524C003000002024-05-23 3:56PM EDT300.002.462.162.54-1.14-33.33%1,8101,28230.15%
LULU240524C003150002024-05-23 3:47PM EDT315.000.050.050.30-0.31-86.11%61855644.82%
LULU240524C003200002024-05-23 3:52PM EDT320.000.060.030.06-0.24-80.00%44136241.80%
LULU240524C003250002024-05-23 3:04PM EDT325.000.040.020.04-0.09-69.23%7339947.46%
LULU240524C003300002024-05-23 3:21PM EDT330.000.020.010.03-0.07-77.78%1331,70550.78%
LULU240524C003325002024-05-23 3:37PM EDT332.500.010.010.10-0.04-80.00%9381861.33%
LULU240524C003350002024-05-23 1:39PM EDT335.000.020.020.05-0.06-75.00%4666961.72%
LULU240524C003375002024-05-23 3:10PM EDT337.500.020.000.13-0.05-71.43%2233370.31%
LULU240524C003400002024-05-23 3:51PM EDT340.000.010.010.02-0.04-80.00%13962862.50%
LULU240524C003425002024-05-23 3:52PM EDT342.500.010.010.05-0.05-83.33%328171.09%
LULU240524C003450002024-05-23 3:31PM EDT345.000.010.000.01-0.03-75.00%3450162.50%
LULU240524C003475002024-05-23 3:48PM EDT347.500.060.000.10+0.03+150.00%1215582.42%
LULU240524C003500002024-05-23 3:43PM EDT350.000.010.000.01-0.02-66.67%4096868.75%
LULU240524C003525002024-05-23 12:30PM EDT352.500.020.000.05+0.01+100.00%1298982.81%
LULU240524C003550002024-05-23 1:07PM EDT355.000.010.000.03-0.02-66.67%2225081.25%
LULU240524C003575002024-05-23 12:37PM EDT357.500.010.000.04-0.04-80.00%1010487.50%
LULU240524C003600002024-05-22 3:48PM EDT360.000.020.000.08+0.01+100.00%638896.88%
LULU240524C003625002024-05-22 3:47PM EDT362.500.010.000.020.00-357087.50%
LULU240524C003650002024-05-23 3:53PM EDT365.000.010.000.010.00-1451884.38%
LULU240524C003675002024-05-23 9:45AM EDT367.500.010.000.050.00-1217101.56%
LULU240524C003700002024-05-23 11:47AM EDT370.000.020.000.07-0.01-33.33%5916107.81%
LULU240524C003725002024-05-22 2:08PM EDT372.500.010.000.010.00-24527793.75%
LULU240524C003750002024-05-23 9:46AM EDT375.000.010.000.02-0.01-50.00%101552101.56%
LULU240524C003775002024-05-22 9:56AM EDT377.500.010.000.050.00-3087113.28%
LULU240524C003800002024-05-22 3:53PM EDT380.000.020.000.05+0.01+100.00%1262115.63%
LULU240524C003850002024-05-22 3:43PM EDT385.000.010.004.300.00-2139239.65%
LULU240524C003900002024-05-23 2:58PM EDT390.000.010.000.16-0.01-50.00%18268144.14%
LULU240524C003950002024-05-15 3:33PM EDT395.000.070.000.480.00-2267172.66%
LULU240524C004000002024-05-22 10:10AM EDT400.000.010.000.010.00-21281118.75%
LULU240524C004050002024-05-22 9:35AM EDT405.000.010.000.070.00-24123148.44%
LULU240524C004100002024-05-22 9:39AM EDT410.000.020.000.020.00-1551137.50%
LULU240524C004150002024-05-22 9:30AM EDT415.000.010.000.200.00-1224177.73%
LULU240524C004200002024-05-15 9:31AM EDT420.000.270.000.980.00-448226.66%
LULU240524C004250002024-05-21 3:14PM EDT425.000.010.000.020.00-4476151.56%
LULU240524C004300002024-05-21 2:29PM EDT430.000.070.000.070.00-2084174.22%
LULU240524C004450002024-05-08 9:37AM EDT445.000.010.004.250.00-11335.01%
LULU240524C004500002024-05-21 11:19AM EDT450.000.010.000.050.00-2046187.50%
LULU240524C004600002024-05-17 10:36AM EDT460.000.010.000.100.00-4040209.38%
LULU240524C004750002024-05-17 10:36AM EDT475.000.010.000.100.00-1011223.44%
LULU240524C004800002024-05-17 9:49AM EDT480.000.020.000.180.00-1012241.80%
LULU240524C005000002024-05-15 9:44AM EDT500.000.030.000.500.00--60291.99%
LULU240524C005150002024-05-15 3:00PM EDT515.000.010.000.030.00--10231.25%
LULU240524C005200002024-04-29 11:40AM EDT520.000.060.004.250.00--23430.57%
LULU240524C005400002024-05-16 10:17AM EDT540.000.010.000.150.00--60288.28%
LULU240524C005450002024-05-14 10:48AM EDT545.000.010.000.110.00--2283.59%
LULU240524C005500002024-05-14 11:12AM EDT550.000.010.000.100.00-2022285.16%
LULU240524C005550002024-05-14 11:51AM EDT555.000.010.000.100.00--10289.06%
LULU240524C005600002024-05-15 9:37AM EDT560.000.010.000.020.00-159359256.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524P002300002024-05-22 2:12PM EDT230.000.020.000.030.00-3129125.00%
LULU240524P002750002024-05-23 2:10PM EDT275.000.060.010.15-0.07-53.85%6016555.86%
LULU240524P002800002024-05-23 3:45PM EDT280.000.050.030.09-0.09-64.29%25480946.48%
LULU240524P002850002024-05-23 3:28PM EDT285.000.150.040.21-0.19-55.88%19675442.38%
LULU240524P002900002024-05-23 3:55PM EDT290.000.200.200.24-0.51-71.83%1,6021,71231.40%
LULU240524P002950002024-05-23 3:56PM EDT295.000.760.710.83-0.97-54.80%88592528.71%
LULU240524P003000002024-05-23 3:48PM EDT300.003.402.472.69-0.25-6.85%1,1751,00028.86%
LULU240524P003050002024-05-23 3:47PM EDT305.007.275.408.80-0.73-9.13%2528464.87%
LULU240524P003100002024-05-23 3:50PM EDT310.0012.429.9014.35+1.30+11.69%29159761.62%
LULU240524P003150002024-05-23 3:50PM EDT315.0017.3211.4018.75+0.05+0.29%303964101.03%
LULU240524P003200002024-05-23 3:54PM EDT320.0020.7118.8522.80-0.16-0.77%18990063.97%
LULU240524P003250002024-05-23 3:34PM EDT325.0027.2524.5529.30-3.55-11.53%109194101.07%
LULU240524P003300002024-05-23 10:52AM EDT330.0031.1626.0034.30-0.37-1.17%89105154.81%
LULU240524P003325002024-05-23 3:08PM EDT332.5032.3329.7037.40-0.55-1.67%1738398.00%
LULU240524P003350002024-05-23 3:54PM EDT335.0035.6032.2038.90+0.30+0.85%33021783.79%
LULU240524P003375002024-05-23 12:11PM EDT337.5038.2833.7542.20-0.67-1.72%242283.79%
LULU240524P003400002024-05-23 2:40PM EDT340.0043.0036.2544.30+1.10+2.63%2860.94%
LULU240524P003425002024-05-22 3:39PM EDT342.5043.8538.7546.800.00-564564.06%
LULU240524P003450002024-05-23 3:11PM EDT345.0046.0241.2549.30-0.73-1.56%763567.19%
LULU240524P003475002024-05-22 3:39PM EDT347.5050.2544.6551.800.00-6367115.04%
LULU240524P003500002024-05-22 3:39PM EDT350.0051.3547.1054.300.00-5656118.26%
LULU240524P003525002024-05-22 3:08PM EDT352.5049.7548.7056.800.00-351212.99%
LULU240524P003550002024-05-22 3:39PM EDT355.0058.4052.1559.900.00-16511141.31%
LULU240524P003575002024-05-20 3:39PM EDT357.5030.0055.2061.800.00-20144.87%
LULU240524P003600002024-05-22 3:05PM EDT360.0059.2556.2564.900.00-60127.73%
LULU240524P003625002024-05-16 1:54PM EDT362.5023.8258.8066.850.00-10105.08%
LULU240524P003650002024-05-20 1:37PM EDT365.0036.5062.6569.350.00-10158.06%
LULU240524P003675002024-05-06 10:10AM EDT367.5018.2364.6572.250.00--0160.16%
LULU240524P003700002024-05-20 9:58AM EDT370.0038.9369.3074.300.00-10194.78%
LULU240524P003750002024-05-08 10:03AM EDT375.0027.5872.1579.550.00-130167.68%
LULU240524P003800002024-05-20 3:44PM EDT380.0052.1376.4084.500.00-10146.48%
LULU240524P003850002024-04-25 9:48AM EDT385.0028.0081.2589.350.00-280125.78%
LULU240524P003950002024-05-03 10:24AM EDT395.0043.0491.1099.150.00-10299.51%
LULU240524P004000002024-05-22 3:08PM EDT400.0097.8097.25104.500.00-660206.93%
LULU240524P004050002024-05-17 3:49PM EDT405.0070.52101.10109.850.00-60182.23%
LULU240524P004100002024-04-08 10:11AM EDT410.0051.2060.6064.050.00--00.00%
LULU240524P004200002024-04-19 3:38PM EDT420.0068.520.000.000.00-100.00%
LULU240524P004400002024-04-08 10:38AM EDT440.0080.7090.8594.000.00-100.00%
LULU240524P004600002024-05-01 10:55AM EDT460.00105.35156.20164.300.00--0410.94%
LULU240524P004650002024-04-05 10:25AM EDT465.00109.10108.25111.500.00-100.00%