UK Markets close in 5 hrs 31 mins

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
319.26+12.71 (+4.15%)
At close: 04:00PM EDT
322.03 +2.77 (+0.87%)
Pre-market: 05:32AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220812C001500002022-08-05 2:48PM EDT150.00166.07167.55170.000.00--22515.63%
LULU220812C002350002022-08-05 2:45PM EDT235.0080.9283.4085.150.00--22142.19%
LULU220812C002450002022-08-05 2:48PM EDT245.0070.8573.0574.750.00--0192.48%
LULU220812C002600002022-07-18 10:20AM EDT260.0035.4858.1059.850.00--3160.84%
LULU220812C002650002022-07-01 12:21PM EDT265.0018.3450.7052.800.00--10.00%
LULU220812C002700002022-07-06 11:29AM EDT270.0021.1046.1548.500.00--10.00%
LULU220812C002750002022-07-07 11:21AM EDT275.0024.1941.6043.250.00--10.00%
LULU220812C002800002022-08-08 10:45AM EDT280.0044.3038.3039.850.00--4111.62%
LULU220812C002825002022-07-26 3:10PM EDT282.5010.9535.7037.350.00--2105.52%
LULU220812C002850002022-08-08 10:32AM EDT285.0038.9333.1034.800.00-2897.56%
LULU220812C002875002022-08-03 1:03PM EDT287.5029.1030.7532.700.00-14104.25%
LULU220812C002900002022-08-09 3:21PM EDT290.0017.2028.3529.500.00-61472.56%
LULU220812C002925002022-08-09 10:19AM EDT292.5023.8026.1527.95+7.90+49.69%1269.63%
LULU220812C002950002022-08-09 10:18AM EDT295.0014.0022.9024.600.00-213466.21%
LULU220812C002975002022-08-09 10:50AM EDT297.5012.2021.1022.450.00-8671.48%
LULU220812C003000002022-08-09 10:18AM EDT300.0020.0118.5520.25+10.16+103.15%23472.02%
LULU220812C003025002022-08-09 3:57PM EDT302.5013.0016.2517.60+5.70+78.08%17061.96%
LULU220812C003050002022-08-10 10:37AM EDT305.0015.9014.3515.05+9.90+165.00%52854.10%
LULU220812C003075002022-08-10 10:10AM EDT307.5013.0012.1012.70+8.23+172.54%95350.00%
LULU220812C003100002022-08-10 9:30AM EDT310.0010.309.9510.75+6.20+151.22%2010551.15%
LULU220812C003125002022-08-09 3:10PM EDT312.509.198.008.50+6.79+282.92%73046.12%
LULU220812C003150002022-08-10 11:32AM EDT315.008.326.256.80+6.32+316.00%18022246.36%
LULU220812C003175002022-08-10 12:53PM EDT317.504.804.555.15+3.07+177.46%253144.80%
LULU220812C003200002022-08-10 12:37PM EDT320.003.913.353.60+2.80+252.25%6117641.94%
LULU220812C003225002022-08-10 11:07AM EDT322.503.602.062.61+2.99+490.16%193342.47%
LULU220812C003250002022-08-10 11:54AM EDT325.001.911.411.68+1.41+282.00%2111340.94%
LULU220812C003275002022-08-10 11:32AM EDT327.501.500.921.15+0.97+183.02%532841.75%
LULU220812C003300002022-08-10 12:47PM EDT330.000.650.570.68+0.37+132.14%2716040.82%
LULU220812C003350002022-08-10 10:58AM EDT335.000.400.110.29+0.20+100.00%3510442.77%
LULU220812C003400002022-08-10 12:38PM EDT340.000.160.060.23+0.06+60.00%531350.29%
LULU220812C003450002022-08-09 11:56AM EDT345.000.130.030.090.00-123950.78%
LULU220812C003500002022-08-09 12:43PM EDT350.000.040.020.08-0.04-50.00%113654.10%
LULU220812C003550002022-08-09 12:17PM EDT355.000.100.010.10+0.05+100.00%52062.11%
LULU220812C003600002022-08-09 2:48PM EDT360.000.010.010.30-0.07-87.50%13479.69%
LULU220812C003650002022-08-09 2:49PM EDT365.000.010.000.18-0.05-83.33%17080.86%
LULU220812C003700002022-08-04 2:17PM EDT370.000.010.000.03-0.13-92.86%5571.88%
LULU220812C003750002022-08-05 12:39PM EDT375.000.050.000.010.00-310170.31%
LULU220812C003800002022-07-22 10:36AM EDT380.000.050.000.010.00--175.00%
LULU220812C003900002022-07-28 1:56PM EDT390.000.040.000.030.00--1693.75%
LULU220812C004000002022-08-08 10:16AM EDT400.000.040.000.130.00--5121.88%
LULU220812C004050002022-07-29 10:40AM EDT405.000.050.000.270.00--1139.45%
LULU220812C004200002022-08-08 10:03AM EDT420.000.050.000.100.00--2140.63%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220812P001600002022-07-20 10:08AM EDT160.000.030.000.020.00--8293.75%
LULU220812P001700002022-07-26 10:01AM EDT170.000.050.000.020.00--43268.75%
LULU220812P001800002022-08-03 3:45PM EDT180.000.010.000.290.00--10319.92%
LULU220812P001850002022-07-26 10:01AM EDT185.000.050.000.290.00--4306.25%
LULU220812P001900002022-07-28 3:06PM EDT190.000.160.000.190.00--1278.13%
LULU220812P002000002022-07-26 1:19PM EDT200.000.260.000.110.00--2238.28%
LULU220812P002050002022-07-26 1:19PM EDT205.000.330.000.170.00--1237.50%
LULU220812P002100002022-08-08 2:12PM EDT210.000.030.000.070.00--66205.47%
LULU220812P002150002022-08-04 10:15AM EDT215.000.030.000.040.00-517184.38%
LULU220812P002200002022-08-03 2:00PM EDT220.000.040.000.060.00-3399181.25%
LULU220812P002250002022-08-09 10:03AM EDT225.000.030.000.050.00-1218168.75%
LULU220812P002300002022-08-08 10:26AM EDT230.000.070.000.08+0.04+133.33%128166.41%
LULU220812P002350002022-08-09 12:06PM EDT235.000.010.000.170.00-138170.31%
LULU220812P002400002022-08-08 3:48PM EDT240.000.010.000.010.00--110121.88%
LULU220812P002450002022-08-09 12:53PM EDT245.000.010.000.010.00-131112.50%
LULU220812P002500002022-08-09 10:04AM EDT250.000.110.000.170.00-126139.06%
LULU220812P002550002022-08-09 2:53PM EDT255.000.030.000.010.00-64096.88%
LULU220812P002600002022-08-09 3:46PM EDT260.000.020.010.08-0.05-71.43%1248110.16%
LULU220812P002650002022-08-09 3:57PM EDT265.000.060.000.210.00-1670112.31%
LULU220812P002675002022-08-09 1:39PM EDT267.500.170.010.040.00-63990.63%
LULU220812P002700002022-08-09 3:54PM EDT270.000.140.010.110.00-289395.31%
LULU220812P002725002022-08-08 3:56PM EDT272.500.150.010.110.00-47590.63%
LULU220812P002750002022-08-09 1:58PM EDT275.000.100.010.10-0.12-54.55%1610085.16%
LULU220812P002775002022-08-09 10:46AM EDT277.500.050.030.18-0.25-83.33%101687.50%
LULU220812P002800002022-08-10 9:30AM EDT280.000.090.030.13-0.18-66.67%1514379.69%
LULU220812P002825002022-08-10 12:18PM EDT282.500.120.020.12-0.40-76.92%35673.44%
LULU220812P002850002022-08-10 9:30AM EDT285.000.150.040.10-0.66-81.48%1816568.95%
LULU220812P002875002022-08-09 3:03PM EDT287.500.070.070.12-0.74-91.36%23567.19%
LULU220812P002900002022-08-09 3:30PM EDT290.000.100.100.20-0.90-90.00%399666.99%
LULU220812P002925002022-08-09 1:19PM EDT292.500.380.100.37-1.12-74.67%83866.99%
LULU220812P002950002022-08-09 2:25PM EDT295.000.250.070.25-1.50-85.71%2422257.42%
LULU220812P002975002022-08-10 11:48AM EDT297.500.200.090.28-2.26-91.87%72753.71%
LULU220812P003000002022-08-09 3:30PM EDT300.000.310.290.36-2.47-88.85%6114754.25%
LULU220812P003025002022-08-10 11:00AM EDT302.500.470.360.46-3.13-86.94%268051.17%
LULU220812P003050002022-08-10 12:38PM EDT305.000.590.520.62-3.91-86.89%2612450.39%
LULU220812P003075002022-08-09 11:52AM EDT307.500.800.740.83-5.36-87.01%113447.95%
LULU220812P003100002022-08-10 12:46PM EDT310.001.200.931.26-6.25-83.89%1296047.73%
LULU220812P003125002022-08-10 10:01AM EDT312.501.981.351.79-8.14-80.43%83346.75%
LULU220812P003150002022-08-10 12:48PM EDT315.002.342.042.58-9.88-80.85%704246.83%
LULU220812P003175002022-08-10 12:20PM EDT317.503.283.003.40-9.72-74.77%304844.90%
LULU220812P003200002022-08-10 12:20PM EDT320.004.404.154.60-10.65-70.76%443544.70%
LULU220812P003225002022-08-10 12:16PM EDT322.505.105.756.35-11.90-70.00%14748.00%
LULU220812P003250002022-08-10 12:32PM EDT325.007.147.057.80-11.36-61.41%1562745.63%
LULU220812P003275002022-08-09 10:20AM EDT327.5020.509.009.750.00-1746.85%
LULU220812P003300002022-08-09 3:50PM EDT330.009.5611.2012.05-13.69-58.88%51851.39%
LULU220812P003450002022-08-08 10:11AM EDT345.0020.1825.3527.050.00--168.46%
LULU220812P003500002022-08-08 10:12AM EDT350.0024.5530.5031.950.00--179.00%
LULU220812P003600002022-07-06 2:10PM EDT360.0079.2542.9044.650.00--0156.30%