UK Markets close in 11 mins

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
343.05-8.26 (-2.35%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA220617C002400002021-12-30 11:16AM EDT240.00175.00162.90168.300.00-55359.09%
ULTA220617C002500002022-01-03 12:33PM EDT250.00166.30153.00159.400.00-11340.49%
ULTA220617C002800002021-12-17 3:46PM EDT280.00113.95126.30130.700.00-14290.30%
ULTA220617C002900002021-11-04 12:56PM EDT290.00103.2299.00105.500.00-1415219.20%
ULTA220617C002950002021-10-19 2:09PM EDT295.0091.80119.40122.300.00--1286.74%
ULTA220617C003000002021-12-21 4:33PM EDT300.0090.30109.50112.700.00-213262.41%
ULTA220617C003050002021-11-05 1:38PM EDT305.0099.3787.9093.500.00-1414205.79%
ULTA220617C003150002021-12-15 4:47PM EDT315.0092.2096.5099.100.00-118241.22%
ULTA220617C003200002021-11-24 3:24PM EDT320.00100.8786.2091.100.00-13220.14%
ULTA220617C003250002021-12-30 10:50AM EDT325.0098.0088.9091.400.00-717230.85%
ULTA220617C003300002021-12-20 10:34AM EDT330.0065.0084.9087.500.00-413225.26%
ULTA220617C003350002021-12-17 11:39AM EDT335.0070.5480.7084.700.00-12220.94%
ULTA220617C003400002021-11-19 3:14PM EDT340.0087.4063.9068.900.00-11180.09%
ULTA220617C003450002021-12-14 12:01PM EDT345.0065.4274.0076.500.00-111210.83%
ULTA220617C003500002021-12-28 10:53AM EDT350.0074.3569.7073.100.00-511205.34%
ULTA220617C003550002021-10-22 11:28AM EDT355.0046.500.000.000.00-203.13%
ULTA220617C003600002021-12-29 4:49PM EDT360.0068.0062.9066.200.00-310196.53%
ULTA220617C003650002021-12-30 4:34PM EDT365.0063.3059.8062.700.00-16192.33%
ULTA220617C003700002021-12-28 4:16PM EDT370.0057.3055.1059.100.00-115185.71%
ULTA220617C003750002021-12-27 12:54PM EDT375.0053.8053.3055.800.00-3186183.36%
ULTA220617C003800002021-12-31 11:26AM EDT380.0056.0050.2053.400.00-656180.35%
ULTA220617C003850002022-01-03 11:13AM EDT385.0060.5047.0050.400.00-268176.25%
ULTA220617C003900002021-12-28 12:55PM EDT390.0048.0044.7047.600.00-1305173.52%
ULTA220617C003950002021-12-27 11:53AM EDT395.0042.2942.3044.500.00-28170.09%
ULTA220617C004000002022-01-05 4:34PM EDT400.0041.5040.0043.00-9.90-19.26%433168.86%
ULTA220617C004100002022-01-04 10:55AM EDT410.0043.7335.1037.600.00-511162.22%
ULTA220617C004150002022-01-04 10:55AM EDT415.0041.1333.0035.100.00-556159.41%
ULTA220617C004200002022-01-03 11:54AM EDT420.0039.3031.0033.000.00-154157.14%
ULTA220617C004250002021-12-30 11:55AM EDT425.0034.9328.8032.700.00-117157.00%
ULTA220617C004300002022-01-05 3:02PM EDT430.0031.1526.8028.60-2.01-6.06%185151.50%
ULTA220617C004350002021-12-28 1:11PM EDT435.0028.1024.4026.500.00-422148.09%
ULTA220617C004400002021-12-28 12:26PM EDT440.0025.6023.5025.000.00-57656147.61%
ULTA220617C004450002021-12-28 1:11PM EDT445.0024.7021.5023.100.00-1216144.70%
ULTA220617C004500002021-12-23 12:02PM EDT450.0020.4019.2021.800.00-3103142.02%
ULTA220617C004550002022-01-05 4:56PM EDT455.0019.6018.8020.20-6.60-25.19%12141.68%
ULTA220617C004600002021-12-28 12:01PM EDT460.0020.7116.2018.900.00-118138.09%
ULTA220617C004650002021-12-28 4:03PM EDT465.0017.7016.1018.000.00--1139.10%
ULTA220617C004700002022-01-04 1:07PM EDT470.0021.4815.0016.200.00-14136.77%
ULTA220617C004750002022-01-04 4:22PM EDT475.0019.7414.1015.000.00-23135.61%
ULTA220617C004800002022-01-04 11:54AM EDT480.0017.2012.5014.000.00-527133.37%
ULTA220617C004900002021-12-31 2:42PM EDT490.0014.5510.8012.200.00-24131.43%
ULTA220617C005000002022-01-05 2:35PM EDT500.0011.859.2010.40-2.29-16.20%133128.99%
ULTA220617C005200002022-01-03 4:22PM EDT520.009.306.907.700.00-14125.93%
ULTA220617C005400002022-01-03 4:10PM EDT540.006.804.605.600.00-11121.61%
ULTA220617C005600002022-01-05 3:14PM EDT560.004.253.604.20-1.04-19.66%1101120.67%
ULTA220617C005800002021-12-27 12:00PM EDT580.002.802.453.400.00-4105119.43%
ULTA220617C006000002021-11-16 12:47PM EDT600.004.402.352.900.00-137131122.53%
ULTA220617C006200002022-01-04 4:24PM EDT620.002.100.352.550.00-28115.14%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA220617P001850002022-01-04 11:23AM EDT185.000.910.352.200.00-642124129.59%
ULTA220617P001900002022-01-04 12:16PM EDT190.001.050.452.300.00-5043126.42%
ULTA220617P002200002021-12-28 4:50PM EDT220.001.800.903.100.00-22106.91%
ULTA220617P002300002022-01-04 11:23AM EDT230.002.031.153.900.00-566102103.32%
ULTA220617P002400002022-01-04 12:09PM EDT240.002.101.454.300.00-482697.39%
ULTA220617P002500002021-12-07 2:09PM EDT250.004.001.954.200.00-2790.03%
ULTA220617P002600002021-12-02 11:34AM EDT260.008.502.754.100.00-21283.70%
ULTA220617P002700002021-12-21 1:44PM EDT270.007.294.305.000.00--182.25%
ULTA220617P002800002022-01-05 3:39PM EDT280.005.105.305.70-2.20-30.14%109677.45%
ULTA220617P002850002021-12-23 12:02PM EDT285.007.005.706.200.00-101374.90%
ULTA220617P002900002022-01-05 3:39PM EDT290.006.116.306.90+0.91+17.50%10873.03%
ULTA220617P002950002021-12-17 2:35PM EDT295.0010.506.907.400.00-21270.50%
ULTA220617P003000002021-12-20 2:37PM EDT300.006.156.708.400.00-12167.16%
ULTA220617P003050002021-12-23 10:46AM EDT305.0010.308.309.200.00-1566.61%
ULTA220617P003100002021-12-29 11:23AM EDT310.009.719.109.700.00-119763.71%
ULTA220617P003150002021-12-01 4:54PM EDT315.0020.208.1010.300.00-24323957.76%
ULTA220617P003200002021-12-30 10:58AM EDT320.0010.0010.8011.600.00-11858.78%
ULTA220617P003250002022-01-05 3:39PM EDT325.0011.3012.0012.80-0.85-7.00%255556.73%
ULTA220617P003300002022-01-04 4:49PM EDT330.0010.1012.9013.800.00-317253.56%
ULTA220617P003350002022-01-05 4:38PM EDT335.0014.2013.9014.90-13.70-49.10%12213950.30%
ULTA220617P003400002021-11-03 9:54AM EDT340.0024.7027.8030.600.00-4584.61%
ULTA220617P003450002021-12-22 3:29PM EDT345.0022.4516.7017.500.00-115445.09%
ULTA220617P003500002022-01-05 2:45PM EDT350.0016.3018.1018.80-0.25-1.51%1271640.87%
ULTA220617P003550002021-11-16 2:44PM EDT355.0019.9026.3028.300.00-14614655.98%
ULTA220617P003600002021-12-28 12:55PM EDT360.0021.9520.9022.200.00-11831.67%
ULTA220617P003650002021-12-23 12:14PM EDT365.0027.3422.9023.900.00-110823.78%
ULTA220617P003700002021-12-31 2:16PM EDT370.0022.2024.3025.800.00-4780.00%
ULTA220617P003750002021-12-21 1:41PM EDT375.0039.4026.3027.400.00-331890.00%
ULTA220617P003800002022-01-05 4:41PM EDT380.0028.3028.1029.90+5.30+23.04%1900.00%
ULTA220617P003850002021-12-21 1:41PM EDT385.0044.6030.3031.600.00-49540.00%
ULTA220617P003900002021-12-30 11:30AM EDT390.0029.7432.1034.300.00-1640.00%
ULTA220617P003950002022-01-05 12:52PM EDT395.0030.0634.6036.40-10.24-25.41%1100.00%
ULTA220617P004000002021-12-13 4:54PM EDT400.0047.5036.9038.700.00-3170.00%
ULTA220617P004050002022-01-05 2:29PM EDT405.0036.0039.1041.30-4.30-10.67%890.00%
ULTA220617P004100002022-01-05 1:44PM EDT410.0036.9042.4044.00+2.10+6.03%180.00%
ULTA220617P004150002022-01-05 2:43PM EDT415.0041.0045.3046.90-3.30-7.45%230.00%
ULTA220617P004250002021-10-22 1:19PM EDT425.0074.000.000.000.00-100.00%
ULTA220617P004300002021-11-22 2:15PM EDT430.0053.3065.9067.200.00--130.00%
ULTA220617P005000002021-10-27 10:57AM EDT500.00139.00110.60115.800.00-110.00%