UK markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.41-47.10 (-12.58%)
As of 12:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU221209C002550002022-10-27 10:25AM EST255.0072.70105.50108.450.00--01,078.66%
LULU221209C002700002022-11-16 11:47AM EST270.0069.4157.6059.50-17.66-20.28%23246.58%
LULU221209C002800002022-12-09 10:07AM EST280.0051.0747.5549.65-23.33-31.36%62211.33%
LULU221209C002900002022-12-02 10:57AM EST290.0092.2837.5539.450.00-11170.07%
LULU221209C003000002022-12-09 12:09PM EST300.0028.5028.1029.60-47.40-62.45%1720144.09%
LULU221209C003050002022-11-04 2:46PM EST305.0033.1079.5582.350.00-111,061.47%
LULU221209C003075002022-12-09 9:41AM EST307.5030.2020.2522.20-30.85-50.53%11110.99%
LULU221209C003150002022-11-10 2:45PM EST315.0041.4012.6514.500.00-43477.00%
LULU221209C003200002022-12-09 11:27AM EST320.008.808.459.35-43.82-83.28%794162.06%
LULU221209C003225002022-12-09 11:48AM EST322.506.156.056.90-37.62-85.95%1431051.32%
LULU221209C003250002022-12-09 12:12PM EST325.004.654.204.55-53.05-91.94%2353347.00%
LULU221209C003275002022-12-09 12:12PM EST327.502.952.502.87-39.74-93.09%656342.63%
LULU221209C003300002022-12-09 12:13PM EST330.001.701.551.77-42.00-96.11%2,8002441.99%
LULU221209C003350002022-12-09 12:13PM EST335.000.410.360.45-38.68-98.95%2,2281039.16%
LULU221209C003375002022-12-09 12:10PM EST337.500.190.160.22-37.71-99.50%6294839.65%
LULU221209C003400002022-12-09 12:12PM EST340.000.110.090.12-37.59-99.71%2,2661941.41%
LULU221209C003425002022-12-09 12:12PM EST342.500.080.070.09-32.78-99.76%703945.51%
LULU221209C003450002022-12-09 12:12PM EST345.000.070.050.07-34.00-99.79%1,9485749.41%
LULU221209C003475002022-12-09 11:41AM EST347.500.030.040.05-29.55-99.90%8905251.76%
LULU221209C003500002022-12-09 12:10PM EST350.000.030.030.04-28.62-99.90%2,99025655.08%
LULU221209C003525002022-12-09 12:00PM EST352.500.020.020.03-27.33-99.93%50123557.81%
LULU221209C003550002022-12-09 12:12PM EST355.000.020.010.02-25.30-99.92%1,28820059.38%
LULU221209C003575002022-12-09 11:52AM EST357.500.020.010.03-24.41-99.92%6528665.63%
LULU221209C003600002022-12-09 11:56AM EST360.000.020.010.02-21.69-99.91%8307567.97%
LULU221209C003625002022-12-09 12:05PM EST362.500.010.010.02-19.83-99.95%2804372.66%
LULU221209C003650002022-12-09 11:17AM EST365.000.020.000.02-18.98-99.89%23112073.44%
LULU221209C003675002022-12-09 12:05PM EST367.500.020.000.02-17.44-99.89%14811078.13%
LULU221209C003700002022-12-09 12:05PM EST370.000.010.000.02-15.94-99.94%59528382.81%
LULU221209C003725002022-12-09 12:03PM EST372.500.020.010.02-14.91-99.87%18314589.84%
LULU221209C003750002022-12-09 12:03PM EST375.000.010.000.01-13.99-99.93%44536784.38%
LULU221209C003775002022-12-09 10:33AM EST377.500.010.000.01-12.44-99.92%12315087.50%
LULU221209C003800002022-12-09 12:04PM EST380.000.010.000.02-11.10-99.91%21355298.44%
LULU221209C003825002022-12-09 11:11AM EST382.500.010.000.01-9.92-99.90%8041096.88%
LULU221209C003850002022-12-09 10:48AM EST385.000.010.000.01-9.20-99.89%14232098.44%
LULU221209C003875002022-12-09 10:00AM EST387.500.040.000.01-8.31-99.52%64372103.13%
LULU221209C003900002022-12-09 12:00PM EST390.000.020.000.01-6.98-99.71%157803106.25%
LULU221209C003925002022-12-09 12:00PM EST392.500.010.000.01-6.34-99.84%2790109.38%
LULU221209C003950002022-12-09 12:02PM EST395.000.010.000.01-5.70-99.82%45367112.50%
LULU221209C003975002022-12-09 10:47AM EST397.500.030.000.01-4.97-99.40%24172118.75%
LULU221209C004000002022-12-09 11:46AM EST400.000.010.000.01-4.69-99.79%150850121.88%
LULU221209C004050002022-12-09 12:08PM EST405.000.010.000.01-3.37-99.70%108505128.13%
LULU221209C004100002022-12-09 11:58AM EST410.000.010.000.01-2.59-99.62%2641,564134.38%
LULU221209C004150002022-12-09 11:58AM EST415.000.010.000.01-1.78-99.44%67442140.63%
LULU221209C004200002022-12-09 11:48AM EST420.000.010.000.01-1.36-99.27%57542150.00%
LULU221209C004250002022-12-09 11:41AM EST425.000.010.000.01-0.94-98.95%2111,791156.25%
LULU221209C004300002022-12-09 11:20AM EST430.000.010.000.01-0.64-98.46%2072,892162.50%
LULU221209C004350002022-12-09 11:26AM EST435.000.010.000.01-0.42-97.67%1522,201168.75%
LULU221209C004400002022-12-09 12:09PM EST440.000.010.000.01-0.28-96.55%921,725175.00%
LULU221209C004450002022-12-09 9:35AM EST445.000.010.000.01-0.21-95.45%118299181.25%
LULU221209C004500002022-12-09 11:14AM EST450.000.010.000.01-0.14-93.33%233642187.50%
LULU221209C004550002022-12-09 10:36AM EST455.000.010.000.01-0.12-92.31%10429190.63%
LULU221209C004600002022-12-09 11:15AM EST460.000.010.000.01-0.02-66.67%12438193.75%
LULU221209C004700002022-12-09 9:31AM EST470.000.010.000.01-0.06-85.71%12487206.25%
LULU221209C004800002022-12-09 9:45AM EST480.000.010.000.01-0.01-50.00%6391218.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU221209P001800002022-11-14 3:42PM EST180.000.040.000.010.00-2525343.75%
LULU221209P001900002022-11-21 10:51AM EST190.000.030.000.010.00--1312.50%
LULU221209P002000002022-11-21 12:37PM EST200.000.050.000.010.00-59287.50%
LULU221209P002100002022-12-05 9:49AM EST210.000.010.000.010.00-3962262.50%
LULU221209P002200002022-12-05 2:51PM EST220.000.010.000.000.00-5226750.00%
LULU221209P002250002022-12-08 1:55PM EST225.000.020.000.010.00-2062218.75%
LULU221209P002300002022-12-01 1:25PM EST230.000.060.000.010.00-12206.25%
LULU221209P002350002022-12-07 11:03AM EST235.000.030.000.010.00-5336193.75%
LULU221209P002400002022-11-23 10:35AM EST240.000.140.000.010.00-36187.50%
LULU221209P002450002022-12-06 3:32PM EST245.000.010.000.010.00-35175.00%
LULU221209P002500002022-12-08 3:51PM EST250.000.020.000.010.00-3155162.50%
LULU221209P002550002022-12-08 1:15PM EST255.000.010.000.010.00-164150.00%
LULU221209P002600002022-12-09 9:31AM EST260.000.010.000.01-0.01-50.00%101136140.63%
LULU221209P002650002022-12-05 10:49AM EST265.000.040.000.010.00-511131.25%
LULU221209P002700002022-12-08 3:58PM EST270.000.030.000.010.00-629118.75%
LULU221209P002725002022-12-08 1:15PM EST272.500.010.000.010.00-162112.50%
LULU221209P002750002022-12-08 3:20PM EST275.000.040.000.010.00-1196109.38%
LULU221209P002775002022-12-09 9:30AM EST277.500.010.000.01-0.04-80.00%456103.13%
LULU221209P002800002022-12-08 3:58PM EST280.000.070.000.010.00-5712096.88%
LULU221209P002825002022-12-08 3:43PM EST282.500.050.010.010.00-81298.44%
LULU221209P002850002022-12-08 3:31PM EST285.000.050.000.010.00-19435687.50%
LULU221209P002875002022-12-09 9:51AM EST287.500.010.000.01-0.04-80.00%367281.25%
LULU221209P002900002022-12-09 10:33AM EST290.000.010.000.02-0.06-85.71%2939082.81%
LULU221209P002925002022-12-09 9:38AM EST292.500.010.000.02-0.05-83.33%1711576.56%
LULU221209P002950002022-12-09 10:21AM EST295.000.010.000.02-0.07-87.50%1627871.88%
LULU221209P002975002022-12-09 11:07AM EST297.500.010.010.02-0.09-90.00%4412169.53%
LULU221209P003000002022-12-09 12:12PM EST300.000.010.010.02-0.12-92.31%2931,10664.06%
LULU221209P003025002022-12-09 11:34AM EST302.500.010.000.02-0.15-93.75%4310156.25%
LULU221209P003050002022-12-09 11:43AM EST305.000.010.000.01-0.21-95.45%22936350.78%
LULU221209P003075002022-12-09 11:51AM EST307.500.010.000.02-0.20-95.24%5379649.22%
LULU221209P003100002022-12-09 12:04PM EST310.000.010.010.02-0.26-96.30%1,55267743.75%
LULU221209P003125002022-12-09 12:07PM EST312.500.020.020.03-0.25-92.59%53511139.84%
LULU221209P003150002022-12-09 12:06PM EST315.000.020.020.03-0.33-94.29%2,3031,00533.99%
LULU221209P003175002022-12-09 12:01PM EST317.500.060.030.04-0.37-86.05%1,93150829.10%
LULU221209P003200002022-12-09 12:11PM EST320.000.050.060.09-0.50-90.91%5,8382,11126.37%
LULU221209P003225002022-12-09 12:12PM EST322.500.200.180.27-0.49-71.01%2,63828225.24%
LULU221209P003250002022-12-09 12:12PM EST325.000.610.540.71-0.23-27.38%5,77175024.10%
LULU221209P003275002022-12-09 12:11PM EST327.501.411.431.60+0.49+53.26%2,10135722.73%
LULU221209P003300002022-12-09 12:11PM EST330.002.672.652.97+1.52+132.17%3,7011,65618.65%
LULU221209P003325002022-12-09 11:58AM EST332.505.974.204.60+4.60+335.77%5332490.00%
LULU221209P003350002022-12-09 12:11PM EST335.006.506.056.95+4.80+282.35%1,3488870.00%
LULU221209P003375002022-12-09 12:01PM EST337.5010.278.359.85+8.27+413.50%3002620.00%
LULU221209P003400002022-12-09 12:11PM EST340.0011.2510.6511.90+8.83+364.88%1,1597920.00%
LULU221209P003425002022-12-09 12:01PM EST342.5015.2113.2514.50+12.22+408.70%1641250.00%
LULU221209P003450002022-12-09 12:11PM EST345.0016.2415.8516.85+13.04+407.50%5378800.00%
LULU221209P003475002022-12-09 11:57AM EST347.5020.2218.1019.60+16.36+423.83%1221310.00%
LULU221209P003500002022-12-09 12:12PM EST350.0020.9520.6021.65+16.60+381.61%1,8522,3680.00%
LULU221209P003525002022-12-09 12:11PM EST352.5024.0823.2524.80+18.98+372.16%1242390.00%
LULU221209P003550002022-12-09 11:59AM EST355.0027.8425.5026.70+21.84+364.00%2354460.00%
LULU221209P003575002022-12-09 11:55AM EST357.5030.0027.8029.60+23.40+354.55%1231850.00%
LULU221209P003600002022-12-09 11:59AM EST360.0032.8430.4031.85+25.17+328.16%1883000.00%
LULU221209P003625002022-12-09 11:34AM EST362.5033.6433.0534.65+25.09+293.45%31780.00%
LULU221209P003650002022-12-09 12:04PM EST365.0037.3535.3536.75+27.78+290.28%852990.00%
LULU221209P003675002022-12-09 12:03PM EST367.5039.8038.0040.10+29.33+280.13%6518078.13%
LULU221209P003700002022-12-09 12:08PM EST370.0042.0040.7541.70+30.70+271.68%8008630.00%
LULU221209P003725002022-12-09 11:56AM EST372.5044.7642.9044.65+31.86+246.98%1051530.00%
LULU221209P003750002022-12-09 11:56AM EST375.0047.4345.6047.35+33.33+236.38%1163190.00%
LULU221209P003775002022-12-09 11:44AM EST377.5048.5048.0550.05+33.18+216.58%171630.00%
LULU221209P003800002022-12-09 11:22AM EST380.0050.7150.3052.55+33.89+201.49%681930.00%
LULU221209P003825002022-12-09 9:33AM EST382.5040.8553.0554.70+22.85+126.94%22420.00%
LULU221209P003850002022-12-08 3:54PM EST385.0056.7555.6057.40+37.03+187.78%112300.00%
LULU221209P003875002022-12-08 3:50PM EST387.5021.1058.1560.100.00-1028109.38%
LULU221209P003900002022-12-09 10:34AM EST390.0060.0060.6062.50+37.00+160.87%17780.00%
LULU221209P003950002022-12-08 3:42PM EST395.0053.5565.5067.40+27.41+104.86%1100.00%
LULU221209P003975002022-12-09 9:32AM EST397.5051.2367.9569.90+23.31+83.49%270.00%
LULU221209P004000002022-12-09 11:18AM EST400.0068.9570.4572.40+38.82+128.84%5700.00%
LULU221209P004050002022-12-09 9:33AM EST405.0062.2875.4577.60+30.18+94.02%15135.94%
LULU221209P004100002022-12-09 9:32AM EST410.0065.0080.3083.05+27.05+71.28%27224.61%
LULU221209P004200002022-12-08 3:07PM EST420.0091.3390.1093.85+44.83+96.41%16293.65%
LULU221209P004350002022-11-30 1:30PM EST435.0068.80102.25110.600.00--1394.82%
LULU221209P004400002022-12-08 9:56AM EST440.0068.19107.60115.350.00-10397.66%
LULU221209P004450002022-12-08 9:49AM EST445.0074.62112.25120.300.00-11406.84%
LULU221209P004500002022-12-02 9:30AM EST450.0071.80119.25125.300.00-22417.58%