UK Markets open in 4 hrs 14 mins

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
405.65+3.44 (+0.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA211217C001700002021-06-04 9:37AM EST170.00157.13174.50180.100.00-220.00%
ULTA211217C002350002021-06-15 9:33AM EST235.00103.73111.70116.900.00--50.00%
ULTA211217C002400002021-05-18 9:08AM EST240.00100.3093.5096.500.00--00.00%
ULTA211217C002550002021-06-08 2:07PM EST255.0093.3094.8098.800.00--30.00%
ULTA211217C002600002021-05-27 2:31PM EST260.0081.3189.7094.300.00--10.00%
ULTA211217C002700002021-06-18 8:30AM EST270.0068.1082.9086.000.00-110.00%
ULTA211217C002750002021-06-08 2:07PM EST275.0077.0078.2081.000.00-340.00%
ULTA211217C003000002021-05-28 11:31AM EST300.0063.3659.0060.200.00-120.00%
ULTA211217C003050002021-06-02 12:25PM EST305.0051.9054.2059.100.00--10.00%
ULTA211217C003100002021-06-24 9:56AM EST310.0054.0051.7053.60+7.20+15.38%170.00%
ULTA211217C003150002021-06-08 9:44AM EST315.0047.7048.7050.700.00-230.00%
ULTA211217C003200002021-06-18 10:17AM EST320.0036.4046.1046.700.00-34490.00%
ULTA211217C003250002021-06-16 10:24AM EST325.0044.1042.4044.00+8.70+24.58%3180.00%
ULTA211217C003300002021-06-17 11:56AM EST330.0030.8040.2042.600.00-690.00%
ULTA211217C003350002021-06-24 9:22AM EST335.0039.1037.5038.20+6.90+21.43%2310.00%
ULTA211217C003400002021-06-21 2:12PM EST340.0029.7035.9036.700.00-2510.00%
ULTA211217C003450002021-06-23 2:24PM EST345.0031.0032.6033.300.00-6190.00%
ULTA211217C003500002021-06-22 10:14AM EST350.0026.6730.2030.900.00-2840.00%
ULTA211217C003550002021-06-23 10:11AM EST355.0024.5027.8028.200.00-1230.00%
ULTA211217C003600002021-06-23 12:43PM EST360.0024.3026.0026.500.00-1220.00%
ULTA211217C003650002021-06-21 11:33AM EST365.0019.3024.6025.300.00-31550.00%
ULTA211217C003700002021-06-23 12:43PM EST370.0020.6021.9022.400.00-11170.00%
ULTA211217C003750002021-06-22 8:50AM EST375.0017.2020.3021.000.00-2410.00%
ULTA211217C003800002021-06-18 11:58AM EST380.0015.7018.5019.000.00-1230.00%
ULTA211217C003850002021-06-23 10:11AM EST385.0014.5017.0017.500.00-11130.00%
ULTA211217C003900002021-06-23 10:11AM EST390.0013.2015.2015.700.00-2248.20%
ULTA211217C003950002021-06-16 8:43AM EST395.0014.2014.0014.60+2.10+17.36%2722.50%
ULTA211217C004000002021-06-23 8:53AM EST400.009.8013.0013.600.00-112028.74%
ULTA211217C004050002021-06-23 8:53AM EST405.008.9011.6012.000.00-1531.64%
ULTA211217C004100002021-06-21 12:34PM EST410.009.7010.5011.200.00-1935.73%
ULTA211217C004200002021-06-22 9:41AM EST420.007.408.609.000.00-112640.21%
ULTA211217C004250002021-06-21 12:11PM EST425.005.907.808.100.00-21242.19%
ULTA211217C004300002021-06-21 12:11PM EST430.005.307.107.500.00-11344.65%
ULTA211217C004700002021-06-09 1:00PM EST470.003.503.203.400.00-31255.29%
ULTA211217C004800002021-06-09 9:58AM EST480.003.302.552.650.00-3456.76%
ULTA211217C004900002021-06-22 10:44AM EST490.001.852.152.300.00-41359.29%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA211217P001600002021-05-24 9:39AM EST160.000.850.000.000.00--250.00%
ULTA211217P001800002021-05-13 1:53PM EST180.001.800.000.000.00-102250.00%
ULTA211217P001850002021-05-20 11:09AM EST185.001.700.102.800.00-311186.33%
ULTA211217P001900002021-05-16 11:14PM EST190.002.480.000.000.00--050.00%
ULTA211217P001950002021-05-28 11:57AM EST195.001.470.801.300.00-14165.67%
ULTA211217P002000002021-06-01 11:37AM EST200.001.400.901.450.00-218163.57%
ULTA211217P002100002021-06-08 2:49PM EST210.002.251.251.850.00-16161.18%
ULTA211217P002200002021-06-01 1:42PM EST220.002.751.752.350.00-114159.42%
ULTA211217P002300002021-06-21 12:17PM EST230.002.902.502.650.00-133156.57%
ULTA211217P002350002021-06-23 12:17PM EST235.003.302.853.000.00-116155.75%
ULTA211217P002400002021-06-22 1:00PM EST240.004.103.203.400.00-620154.83%
ULTA211217P002450002021-06-22 1:32PM EST245.004.603.703.900.00-622154.82%
ULTA211217P002550002021-06-22 10:45AM EST255.005.904.705.000.00-516153.88%
ULTA211217P002600002021-06-22 9:54AM EST260.006.605.405.700.00-315154.20%
ULTA211217P002650002021-06-11 9:30AM EST265.007.506.006.300.00-115153.34%
ULTA211217P002750002021-06-22 10:44AM EST275.009.407.708.000.00-1126153.87%
ULTA211217P002800002021-06-24 10:27AM EST280.008.838.608.90-1.07-10.81%1018153.80%
ULTA211217P002850002021-06-23 1:22PM EST285.009.639.409.80-0.77-7.40%123153.08%
ULTA211217P002950002021-06-22 1:03PM EST295.0014.7012.0012.400.00-137155.22%
ULTA211217P003000002021-06-23 9:22AM EST300.0013.2013.3014.30-3.00-18.52%128157.00%
ULTA211217P003050002021-06-16 10:01AM EST305.0020.0015.0015.500.00-221157.63%
ULTA211217P003100002021-06-23 12:46PM EST310.0017.9216.5016.900.00-234157.89%
ULTA211217P003150002021-06-23 12:46PM EST315.0018.6018.1018.50-0.82-4.22%124158.42%
ULTA211217P003200002021-06-18 2:50PM EST320.0026.0020.0020.400.00-228159.78%
ULTA211217P003250002021-06-23 9:59AM EST325.0024.5022.0022.600.00-341161.49%
ULTA211217P003300002021-06-23 9:42AM EST330.0027.2024.0024.500.00-124162.27%
ULTA211217P003350002021-06-24 8:42AM EST335.0026.6025.9026.40-4.50-14.47%229162.58%
ULTA211217P003400002021-06-23 2:21PM EST340.0030.2028.6029.400.00-134165.81%
ULTA211217P003450002021-06-21 2:34PM EST345.0037.2031.0031.600.00-323166.82%
ULTA211217P003500002021-06-21 11:47AM EST350.0040.0033.9034.300.00-620169.15%
ULTA211217P003550002021-06-24 8:42AM EST355.0036.7036.4036.90-3.70-9.16%27170.37%
ULTA211217P003600002021-06-24 8:42AM EST360.0039.5039.3040.10-7.00-15.05%44172.86%
ULTA211217P003700002021-05-28 9:48AM EST370.0049.0045.0046.700.00-22177.11%
ULTA211217P003800002021-06-02 10:12AM EST380.0058.2051.7052.300.00-12180.35%
ULTA211217P004050002021-05-16 11:14PM EST405.00102.900.000.000.00-100.20%
ULTA211217P004300002021-04-22 9:02AM EST430.00111.70116.10119.500.00--1281.40%