UK Markets close in 1 hr 40 mins

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.09+4.34 (+1.07%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA221216C001750002022-08-03 9:47AM EDT175.00198.80214.30222.000.00--40.00%
ULTA221216C002400002022-08-04 2:36PM EDT240.00139.10154.10159.300.00--80.00%
ULTA221216C002500002022-07-08 12:45PM EDT250.00137.70132.70136.800.00--20.00%
ULTA221216C002800002022-08-05 12:31PM EDT280.00103.80118.10119.900.00--60.00%
ULTA221216C002850002022-08-05 12:31PM EDT285.0099.60113.80115.600.00--120.00%
ULTA221216C002950002022-08-05 12:31PM EDT295.0091.30105.20106.700.00--110.00%
ULTA221216C003000002022-07-26 3:25PM EDT300.0099.97101.10102.200.00--10.00%
ULTA221216C003050002022-08-03 3:36PM EDT305.0086.2096.2098.100.00--60.00%
ULTA221216C003100002022-08-03 1:24PM EDT310.0080.4092.7093.900.00-350.00%
ULTA221216C003250002022-08-03 2:41PM EDT325.0069.2080.6081.700.00--40.00%
ULTA221216C003300002022-07-13 2:58PM EDT330.0078.9076.8078.200.00--10.00%
ULTA221216C003350002022-08-03 10:42AM EDT335.0054.1073.0074.400.00-1222.07%
ULTA221216C003400002022-08-03 12:55PM EDT340.0058.7069.3070.100.00-5625.70%
ULTA221216C003450002022-08-05 2:11PM EDT345.0055.3065.7066.700.00--1530.33%
ULTA221216C003500002022-08-11 11:09AM EDT350.0061.6062.2063.20+9.30+17.78%1832.63%
ULTA221216C003550002022-08-08 1:48PM EDT355.0052.4058.5059.900.00--234.52%
ULTA221216C003600002022-08-05 12:36PM EDT360.0044.9055.5056.600.00-31835.78%
ULTA221216C003650002022-08-11 1:47PM EDT365.0052.0052.3053.10+4.50+9.47%1636.23%
ULTA221216C003700002022-08-09 11:53AM EDT370.0039.5449.1050.400.00-22037.76%
ULTA221216C003750002022-08-09 10:34AM EDT375.0037.5046.0046.900.00-52037.59%
ULTA221216C003800002022-08-05 10:54AM EDT380.0035.9043.2044.200.00--3238.46%
ULTA221216C003850002022-08-05 2:29PM EDT385.0032.8440.3041.300.00-11138.75%
ULTA221216C003900002022-08-09 9:59AM EDT390.0030.8037.7038.600.00-12039.10%
ULTA221216C003950002022-08-11 12:49PM EDT395.0034.3035.3035.90+9.50+38.31%23439.23%
ULTA221216C004000002022-08-11 11:50AM EDT400.0031.1832.9033.80+5.48+21.32%33140.00%
ULTA221216C004050002022-08-10 1:32PM EDT405.0027.1030.6031.70+3.20+13.39%-2640.55%
ULTA221216C004100002022-08-10 1:32PM EDT410.0025.1028.4029.60+1.10+4.58%33940.90%
ULTA221216C004150002022-08-10 3:48PM EDT415.0022.3026.3026.90+2.10+10.40%13340.26%
ULTA221216C004200002022-08-11 1:59PM EDT420.0024.0024.3024.80+1.80+8.11%15740.26%
ULTA221216C004250002022-08-04 3:58PM EDT425.0016.9022.5023.100.00--3440.63%
ULTA221216C004300002022-08-11 9:43AM EDT430.0019.3020.7021.20+3.80+24.52%23040.56%
ULTA221216C004350002022-08-10 10:16AM EDT435.0017.1019.1019.50+1.30+8.23%15040.60%
ULTA221216C004400002022-08-11 9:43AM EDT440.0016.2017.3018.00+0.65+4.18%24440.77%
ULTA221216C004450002022-08-10 11:41AM EDT445.0014.5516.1016.50+2.15+17.34%137940.78%
ULTA221216C004500002022-08-10 10:16AM EDT450.0013.1014.6015.10+1.00+8.26%34040.79%
ULTA221216C004550002022-08-10 10:16AM EDT455.0012.0013.5013.90+1.70+16.50%24440.95%
ULTA221216C004600002022-08-10 10:16AM EDT460.0010.9012.3012.70-0.10-0.91%24740.97%
ULTA221216C004650002022-08-04 10:21AM EDT465.007.9811.2012.000.00--841.65%
ULTA221216C004700002022-08-08 3:56PM EDT470.008.3010.2010.700.00--2141.24%
ULTA221216C004750002022-07-25 9:59AM EDT475.0016.009.209.900.00--1841.52%
ULTA221216C004800002022-08-11 1:19PM EDT480.008.308.408.80+1.00+13.70%21741.14%
ULTA221216C004850002022-08-11 1:43PM EDT485.007.707.608.00+1.60+26.23%1841.17%
ULTA221216C004900002022-08-01 3:28PM EDT490.008.536.907.700.00--942.06%
ULTA221216C004950002022-07-08 3:26PM EDT495.009.205.205.500.00--738.85%
ULTA221216C005000002022-08-11 1:34PM EDT500.005.805.606.00+1.50+34.88%12741.30%
ULTA221216C005050002022-08-01 10:19AM EDT505.006.405.105.500.00--841.48%
ULTA221216C005100002022-08-01 10:19AM EDT510.005.904.605.000.00--4441.56%
ULTA221216C005200002022-08-03 1:16PM EDT520.003.103.704.100.00-14341.64%
ULTA221216C005400002022-07-29 9:46AM EDT540.003.502.453.100.00--843.05%
ULTA221216C005600002022-07-22 10:58AM EDT560.004.601.651.800.00--641.93%
ULTA221216C005800002022-07-19 3:49PM EDT580.003.000.351.700.00--1145.00%
ULTA221216C006000002022-08-10 11:11AM EDT600.000.660.151.50-0.11-14.29%11847.27%
ULTA221216C006200002022-08-03 1:54PM EDT620.000.400.051.500.00--1250.42%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA221216P001700002022-07-14 9:53AM EDT170.001.290.051.500.00--4194.29%
ULTA221216P001900002022-07-29 3:03PM EDT190.000.300.201.550.00--184.86%
ULTA221216P002000002022-08-03 2:20PM EDT200.001.350.302.150.00-2584.25%
ULTA221216P002100002022-07-27 11:21AM EDT210.001.850.501.800.00--6278.25%
ULTA221216P002200002022-07-28 10:37AM EDT220.001.150.802.150.00--4476.68%
ULTA221216P002300002022-08-09 1:47PM EDT230.002.551.202.550.00-16575.20%
ULTA221216P002400002022-07-22 1:26PM EDT240.002.531.702.900.00--5773.35%
ULTA221216P002500002022-08-05 11:00AM EDT250.003.802.853.000.00--4472.24%
ULTA221216P002600002022-08-09 1:49PM EDT260.004.753.503.700.00-12970.80%
ULTA221216P002700002022-08-04 10:00AM EDT270.006.154.304.500.00-14669.40%
ULTA221216P002750002022-08-11 9:31AM EDT275.004.804.705.30-2.00-29.41%111569.29%
ULTA221216P002800002022-08-11 12:46PM EDT280.005.305.205.40-2.00-27.40%51167.90%
ULTA221216P002850002022-07-26 2:58PM EDT285.008.305.705.900.00--967.15%
ULTA221216P002900002022-08-04 1:13PM EDT290.009.066.306.500.00-218366.60%
ULTA221216P002950002022-08-04 10:48AM EDT295.009.607.007.200.00-12966.21%
ULTA221216P003000002022-08-05 1:34PM EDT300.009.907.607.900.00-1510165.53%
ULTA221216P003050002022-07-28 3:30PM EDT305.008.208.408.600.00--2565.00%
ULTA221216P003100002022-08-10 10:37AM EDT310.009.809.109.60-2.40-19.67%12464.58%
ULTA221216P003150002022-08-09 11:04AM EDT315.0013.0110.0010.300.00-211963.90%
ULTA221216P003200002022-08-10 2:23PM EDT320.0011.8511.0011.30-4.00-25.24%-21163.56%
ULTA221216P003250002022-08-11 12:45PM EDT325.0012.5011.9012.30-3.10-19.87%35662.96%
ULTA221216P003300002022-08-08 11:54AM EDT330.0015.0013.1013.400.00--37362.66%
ULTA221216P003350002022-08-04 10:28AM EDT335.0019.6014.2014.900.00--3662.50%
ULTA221216P003400002022-08-08 11:59AM EDT340.0017.6015.5015.800.00-15761.81%
ULTA221216P003450002022-08-10 12:10PM EDT345.0017.5916.8017.10-3.91-18.19%51461.37%
ULTA221216P003500002022-08-10 11:12AM EDT350.0019.3017.9018.60-4.20-17.87%116160.80%
ULTA221216P003550002022-08-05 3:18PM EDT355.0024.7019.8020.100.00-42660.78%
ULTA221216P003600002022-08-08 10:48AM EDT360.0024.1021.4021.700.00-54560.44%
ULTA221216P003650002022-08-08 11:04AM EDT365.0025.6023.2023.500.00-44460.29%
ULTA221216P003700002022-08-09 3:47PM EDT370.0031.0725.0025.400.00-57060.08%
ULTA221216P003750002022-08-05 3:18PM EDT375.0033.1027.0027.500.00-34460.03%
ULTA221216P003800002022-08-10 9:43AM EDT380.0031.3029.0029.40-6.10-16.31%14559.70%
ULTA221216P003850002022-08-10 11:33AM EDT385.0032.6031.0031.60-5.40-14.21%23059.45%
ULTA221216P003900002022-08-11 1:44PM EDT390.0033.2033.5033.90-7.40-18.23%17459.50%
ULTA221216P003950002022-08-10 2:38PM EDT395.0039.1035.8036.40-1.00-2.49%23259.42%
ULTA221216P004000002022-08-11 2:12PM EDT400.0038.2038.4039.00+1.60+4.37%64159.49%
ULTA221216P004050002022-08-11 1:32PM EDT405.0041.3041.1041.60-12.90-23.80%22859.49%
ULTA221216P004100002022-08-11 1:32PM EDT410.0044.1043.7044.40-5.00-10.18%23359.44%
ULTA221216P004150002022-08-11 1:39PM EDT415.0046.9046.5047.40-18.10-27.85%12159.54%
ULTA221216P004200002022-08-08 11:38AM EDT420.0055.0049.6050.400.00--3659.72%
ULTA221216P004250002022-08-03 1:24PM EDT425.0064.4052.8053.600.00-31759.99%
ULTA221216P004300002022-08-08 11:39AM EDT430.0062.1055.9056.800.00-3760.08%
ULTA221216P004350002022-08-10 2:31PM EDT435.0063.8059.5060.30+10.50+19.70%-860.61%
ULTA221216P004400002022-08-03 12:16PM EDT440.0078.1862.6063.700.00-4660.61%
ULTA221216P004450002022-08-10 2:31PM EDT445.0071.2066.4067.40+71.20--761.20%
ULTA221216P004500002022-08-09 2:04PM EDT450.0082.3069.9070.900.00-1661.35%
ULTA221216P004600002022-08-02 10:42AM EDT460.0080.6077.5079.000.00-3362.56%
ULTA221216P004750002022-07-13 3:45PM EDT475.00101.5090.0090.900.00--1064.38%
ULTA221216P004800002022-07-25 10:23AM EDT480.0088.3493.6096.200.00--165.41%
ULTA221216P005100002022-07-13 10:42AM EDT510.00133.00119.40122.300.00--169.22%