Singapore markets close in 2 hours 11 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.91+6.90 (+2.25%)
At close: 04:00PM EDT
313.19 +0.28 (+0.09%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621C001500002024-06-06 9:33AM EDT150.00172.000.000.000.00-200.00%
LULU240621C001550002024-03-15 10:54AM EDT155.00317.10178.50188.000.00-207893.70%
LULU240621C001650002023-06-02 11:48AM EDT165.00216.05221.10226.050.00-1271,584.35%
LULU240621C001700002024-05-20 9:31AM EDT170.00163.300.000.000.00--00.00%
LULU240621C001850002023-12-08 11:38AM EDT185.00301.20306.20315.000.00-224,945.31%
LULU240621C002000002024-06-06 9:47AM EDT200.00116.800.000.000.00-100.00%
LULU240621C002100002023-07-19 1:26PM EDT210.00194.40182.90186.750.00-231,262.48%
LULU240621C002200002024-06-06 11:32AM EDT220.00102.500.000.000.00-400.00%
LULU240621C002300002024-06-12 9:50AM EDT230.0087.500.000.000.00-100.00%
LULU240621C002400002024-06-06 9:33AM EDT240.0085.200.000.000.00-100.00%
LULU240621C002500002024-06-07 3:57PM EDT250.0068.550.000.000.00-100.00%
LULU240621C002600002024-06-10 11:01AM EDT260.0056.080.000.000.00-100.00%
LULU240621C002650002024-06-05 3:58PM EDT265.0049.200.000.000.00-200.00%
LULU240621C002700002024-06-07 10:43AM EDT270.0057.550.000.000.00-100.00%
LULU240621C002775002024-05-24 10:26AM EDT277.5031.800.000.000.00-100.00%
LULU240621C002800002024-06-17 9:48AM EDT280.0031.700.000.000.00-200.00%
LULU240621C002825002024-06-06 9:48AM EDT282.5035.750.000.000.00-200.00%
LULU240621C002875002024-06-17 1:53PM EDT287.5023.500.000.000.00-200.00%
LULU240621C002900002024-06-17 10:17AM EDT290.0019.940.000.000.00-100.00%
LULU240621C002925002024-06-17 9:47AM EDT292.5017.350.000.000.00-11400.00%
LULU240621C002950002024-06-17 9:45AM EDT295.0015.490.000.000.00-4100.00%
LULU240621C002975002024-06-17 3:23PM EDT297.5015.500.000.000.00-2400.00%
LULU240621C003000002024-06-17 3:40PM EDT300.0013.750.000.000.00-5400.00%
LULU240621C003025002024-06-17 12:59PM EDT302.5010.250.000.000.00-5100.00%
LULU240621C003050002024-06-17 3:39PM EDT305.009.250.000.000.00-17000.00%
LULU240621C003075002024-06-17 3:59PM EDT307.507.250.000.000.00-20300.00%
LULU240621C003100002024-06-17 3:59PM EDT310.005.500.000.000.00-62600.00%
LULU240621C003125002024-06-17 3:58PM EDT312.503.870.000.000.00-60500.00%
LULU240621C003150002024-06-17 3:59PM EDT315.002.800.000.000.00-80301.56%
LULU240621C003175002024-06-17 3:59PM EDT317.501.880.000.000.00-22703.13%
LULU240621C003200002024-06-17 3:59PM EDT320.001.300.000.000.00-1,24606.25%
LULU240621C003225002024-06-17 3:59PM EDT322.500.820.000.000.00-22106.25%
LULU240621C003250002024-06-17 3:58PM EDT325.000.540.000.000.00-51806.25%
LULU240621C003275002024-06-17 3:50PM EDT327.500.300.000.000.00-243012.50%
LULU240621C003300002024-06-17 3:58PM EDT330.000.240.000.000.00-282012.50%
LULU240621C003325002024-06-17 2:59PM EDT332.500.170.000.000.00-86012.50%
LULU240621C003350002024-06-17 3:58PM EDT335.000.190.000.000.00-66012.50%
LULU240621C003375002024-06-17 1:44PM EDT337.500.090.000.000.00-13012.50%
LULU240621C003400002024-06-17 3:59PM EDT340.000.070.000.000.00-126012.50%
LULU240621C003425002024-06-17 11:20AM EDT342.500.080.000.000.00-9025.00%
LULU240621C003450002024-06-17 2:03PM EDT345.000.040.000.000.00-80025.00%
LULU240621C003475002024-06-17 3:58PM EDT347.500.060.000.000.00-11025.00%
LULU240621C003500002024-06-17 3:30PM EDT350.000.050.000.000.00-364025.00%
LULU240621C003525002024-06-17 11:54AM EDT352.500.030.000.000.00-4025.00%
LULU240621C003550002024-06-17 3:23PM EDT355.000.050.000.000.00-38025.00%
LULU240621C003575002024-06-17 2:52PM EDT357.500.040.000.000.00-6025.00%
LULU240621C003600002024-06-17 3:59PM EDT360.000.020.000.000.00-232025.00%
LULU240621C003650002024-06-17 3:13PM EDT365.000.020.000.000.00-53025.00%
LULU240621C003700002024-06-17 1:29PM EDT370.000.030.000.000.00-4025.00%
LULU240621C003750002024-06-17 11:40AM EDT375.000.030.000.000.00-1025.00%
LULU240621C003800002024-06-17 1:44PM EDT380.000.010.000.000.00-44050.00%
LULU240621C003850002024-06-17 11:39AM EDT385.000.020.000.000.00-1050.00%
LULU240621C003900002024-06-17 12:37PM EDT390.000.010.000.000.00-28050.00%
LULU240621C004000002024-06-14 3:17PM EDT400.000.010.000.000.00-16050.00%
LULU240621C004100002024-06-17 3:38PM EDT410.000.020.000.000.00-7050.00%
LULU240621C004200002024-06-17 3:38PM EDT420.000.010.000.000.00-4050.00%
LULU240621C004300002024-06-14 1:52PM EDT430.000.010.000.000.00-2050.00%
LULU240621C004400002024-06-17 12:43PM EDT440.000.010.000.000.00-2050.00%
LULU240621C004500002024-06-13 3:47PM EDT450.000.010.000.000.00-22050.00%
LULU240621C004600002024-06-13 12:17PM EDT460.000.020.000.000.00-2050.00%
LULU240621C004700002024-06-11 12:11PM EDT470.000.020.000.000.00-1050.00%
LULU240621C004800002024-06-11 9:54AM EDT480.000.010.000.000.00-1050.00%
LULU240621C004900002024-06-11 12:11PM EDT490.000.080.000.000.00-1050.00%
LULU240621C005000002024-06-11 1:18PM EDT500.000.020.000.000.00-3050.00%
LULU240621C005100002024-06-11 3:25PM EDT510.000.010.000.000.00-1050.00%
LULU240621C005200002024-06-06 10:32AM EDT520.000.040.000.000.00-4050.00%
LULU240621C005300002024-06-10 9:34AM EDT530.000.040.000.000.00-1050.00%
LULU240621C005400002024-05-17 1:55PM EDT540.000.190.000.340.00-1227207.42%
LULU240621C005500002024-05-31 3:08PM EDT550.000.150.000.000.00-50050.00%
LULU240621C005600002024-05-16 11:26AM EDT560.000.110.000.340.00-1210219.14%
LULU240621C005700002024-06-13 11:35AM EDT570.000.020.000.000.00-11050.00%
LULU240621C005800002024-06-17 11:30AM EDT580.000.010.000.000.00-1050.00%
LULU240621C005900002024-06-03 1:24PM EDT590.000.090.000.000.00-319050.00%
LULU240621C006000002024-06-06 3:53PM EDT600.000.010.000.000.00-1050.00%
LULU240621C006100002024-06-03 10:30AM EDT610.000.030.000.000.00-1050.00%
LULU240621C006200002024-06-04 9:53AM EDT620.000.030.000.000.00-632050.00%
LULU240621C006300002024-06-04 12:47PM EDT630.000.030.000.000.00-112050.00%
LULU240621C006400002024-06-04 3:04PM EDT640.000.030.000.000.00-30050.00%
LULU240621C006500002024-06-04 9:49AM EDT650.000.030.000.000.00-30050.00%
LULU240621C006600002024-06-05 9:44AM EDT660.000.020.000.000.00-1050.00%
LULU240621C006700002024-06-05 9:44AM EDT670.000.020.000.000.00-2050.00%
LULU240621C006800002024-06-04 10:34AM EDT680.000.030.000.000.00-110050.00%
LULU240621C006900002024-05-30 10:28AM EDT690.000.040.000.000.00-9050.00%
LULU240621C007000002024-04-22 10:48AM EDT700.000.060.000.000.00-2050.00%
LULU240621C007100002024-04-30 2:36PM EDT710.000.010.000.730.00-173319.53%
LULU240621C007200002024-05-16 10:48AM EDT720.000.030.000.340.00-5116298.05%
LULU240621C007300002024-06-03 3:53PM EDT730.000.020.000.000.00-22050.00%
LULU240621C007400002024-05-28 3:55PM EDT740.000.040.000.000.00-4050.00%
LULU240621C007500002024-05-31 2:40PM EDT750.000.030.000.000.00-286050.00%
LULU240621C007600002024-05-31 10:59AM EDT760.000.030.000.000.00-4050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621P001500002024-06-12 12:42PM EDT150.000.010.000.000.00-4050.00%
LULU240621P001550002024-06-05 2:39PM EDT155.000.050.000.000.00-3050.00%
LULU240621P001600002024-06-11 2:30PM EDT160.000.020.000.000.00-3050.00%
LULU240621P001650002024-06-05 3:05PM EDT165.000.060.000.000.00-245050.00%
LULU240621P001700002024-05-23 1:48PM EDT170.000.080.000.000.00-3050.00%
LULU240621P001750002024-06-05 3:53PM EDT175.000.100.000.000.00-10050.00%
LULU240621P001800002024-06-17 9:30AM EDT180.000.010.000.000.00-1050.00%
LULU240621P001850002024-05-22 9:30AM EDT185.001.180.000.000.00-10050.00%
LULU240621P001900002024-06-06 9:30AM EDT190.000.030.000.000.00-1050.00%
LULU240621P001950002024-06-07 2:53PM EDT195.000.010.000.000.00-1050.00%
LULU240621P002000002024-06-14 1:26PM EDT200.000.010.000.000.00-12050.00%
LULU240621P002100002024-06-10 2:28PM EDT210.000.010.000.000.00-12050.00%
LULU240621P002200002024-06-10 10:14AM EDT220.000.020.000.000.00-5050.00%
LULU240621P002300002024-06-17 11:20AM EDT230.000.010.000.000.00-15050.00%
LULU240621P002400002024-06-17 1:45PM EDT240.000.010.000.000.00-45050.00%
LULU240621P002450002024-06-14 2:41PM EDT245.000.240.000.000.00--050.00%
LULU240621P002500002024-06-17 3:00PM EDT250.000.010.000.000.00-43050.00%
LULU240621P002550002024-06-12 11:26AM EDT255.000.070.000.000.00--050.00%
LULU240621P002600002024-06-17 11:14AM EDT260.000.030.000.000.00-4050.00%
LULU240621P002650002024-06-14 3:55PM EDT265.000.040.000.000.00-1025.00%
LULU240621P002700002024-06-17 2:55PM EDT270.000.040.000.000.00-145025.00%
LULU240621P002750002024-06-17 12:57PM EDT275.000.040.000.000.00-2025.00%
LULU240621P002775002024-06-13 3:15PM EDT277.500.100.000.000.00-16025.00%
LULU240621P002800002024-06-17 3:53PM EDT280.000.070.000.000.00-59025.00%
LULU240621P002825002024-06-17 1:51PM EDT282.500.070.000.000.00-14025.00%
LULU240621P002850002024-06-17 1:51PM EDT285.000.080.000.000.00-20025.00%
LULU240621P002875002024-06-17 2:08PM EDT287.500.090.000.000.00-39012.50%
LULU240621P002900002024-06-17 3:21PM EDT290.000.100.000.000.00-205012.50%
LULU240621P002925002024-06-17 3:41PM EDT292.500.130.000.000.00-62012.50%
LULU240621P002950002024-06-17 3:37PM EDT295.000.170.000.000.00-207012.50%
LULU240621P002975002024-06-17 3:54PM EDT297.500.300.000.000.00-183012.50%
LULU240621P003000002024-06-17 3:55PM EDT300.000.450.000.000.00-705012.50%
LULU240621P003025002024-06-17 3:58PM EDT302.500.640.000.000.00-21306.25%
LULU240621P003050002024-06-17 3:58PM EDT305.001.000.000.000.00-48906.25%
LULU240621P003075002024-06-17 3:59PM EDT307.501.490.000.000.00-39903.13%
LULU240621P003100002024-06-17 3:53PM EDT310.002.450.000.000.00-48003.13%
LULU240621P003125002024-06-17 3:59PM EDT312.503.350.000.000.00-45700.39%
LULU240621P003150002024-06-17 3:55PM EDT315.004.800.000.000.00-16200.00%
LULU240621P003175002024-06-17 3:59PM EDT317.506.250.000.000.00-7700.00%
LULU240621P003200002024-06-17 3:57PM EDT320.008.500.000.000.00-8700.00%
LULU240621P003225002024-06-12 11:08AM EDT322.5010.650.000.000.00--00.00%
LULU240621P003250002024-06-17 3:59PM EDT325.0012.400.000.000.00-6600.00%
LULU240621P003275002024-06-14 1:44PM EDT327.5022.390.000.000.00-300.00%
LULU240621P003300002024-06-17 11:24AM EDT330.0017.750.000.000.00-700.00%
LULU240621P003325002024-06-17 9:50AM EDT332.5021.140.000.000.00-100.00%
LULU240621P003350002024-06-14 3:24PM EDT335.0030.480.000.000.00-400.00%
LULU240621P003375002024-06-06 9:31AM EDT337.5012.350.000.000.00-2000.00%
LULU240621P003400002024-06-17 3:35PM EDT340.0026.100.000.000.00-2,09500.00%
LULU240621P003425002024-05-28 10:06AM EDT342.5047.850.000.000.00-100.00%
LULU240621P003450002024-06-13 3:08PM EDT345.0038.900.000.000.00-800.00%
LULU240621P003475002024-06-06 2:27PM EDT347.5024.550.000.000.00--00.00%
LULU240621P003500002024-06-17 3:35PM EDT350.0037.150.000.000.00-2,97100.00%
LULU240621P003550002024-06-06 11:46AM EDT355.0033.510.000.000.00-100.00%
LULU240621P003575002024-06-05 1:27PM EDT357.5057.100.000.000.00--00.00%
LULU240621P003600002024-06-17 3:35PM EDT360.0048.100.000.000.00-72500.00%
LULU240621P003650002024-06-17 2:56PM EDT365.0056.650.000.000.00-1500.00%
LULU240621P003700002024-06-17 3:35PM EDT370.0058.200.000.000.00-1,21000.00%
LULU240621P003800002024-06-17 3:35PM EDT380.0068.550.000.000.00-19800.00%
LULU240621P003900002024-06-17 3:35PM EDT390.0078.550.000.000.00-40000.00%
LULU240621P004000002024-06-17 3:35PM EDT400.0088.550.000.000.00-31100.00%
LULU240621P004100002024-06-07 1:35PM EDT410.0086.050.000.000.00-600.00%
LULU240621P004200002024-06-17 3:35PM EDT420.00108.400.000.000.00-46500.00%
LULU240621P004300002024-06-17 3:35PM EDT430.00118.350.000.000.00-26300.00%
LULU240621P004400002024-06-17 3:35PM EDT440.00128.450.000.000.00-25700.00%
LULU240621P004500002024-06-17 3:35PM EDT450.00138.550.000.000.00-21700.00%
LULU240621P004600002024-06-17 3:35PM EDT460.00148.450.000.000.00-23200.00%
LULU240621P004700002024-06-17 2:58PM EDT470.00153.750.000.000.00-400.00%
LULU240621P004800002024-06-14 3:41PM EDT480.00175.040.000.000.00-200.00%
LULU240621P004900002024-04-10 2:24PM EDT490.00135.95134.45140.850.00-800.00%
LULU240621P005000002024-04-01 3:01PM EDT500.00112.35139.25142.000.00-2200.00%
LULU240621P005100002024-03-26 2:39PM EDT510.00116.60148.55151.500.00-1600.00%
LULU240621P005200002024-03-22 10:34AM EDT520.00128.00163.10171.750.00-200.00%
LULU240621P005300002024-02-08 2:26PM EDT530.0066.0579.3582.850.00-290.00%
LULU240621P005400002024-03-22 9:38AM EDT540.00132.00183.00192.000.00-100.00%
LULU240621P005500002024-03-22 10:03AM EDT550.00154.00193.00202.000.00-100.00%
LULU240621P005600002024-01-24 11:50AM EDT560.0084.04102.85105.400.00-240.00%
LULU240621P005700002024-03-25 3:50PM EDT570.00181.82203.70207.150.00-200.00%
LULU240621P005800002024-04-04 3:34PM EDT580.00218.10220.00227.700.00-900.00%
LULU240621P005900002024-04-03 3:52PM EDT590.00215.91232.15237.650.00-300.00%
LULU240621P006000002024-03-22 9:43AM EDT600.00194.04243.00252.000.00-100.00%
LULU240621P006100002024-01-09 4:24PM EDT610.00123.50133.80139.350.00--00.00%
LULU240621P006200002023-12-29 12:45PM EDT620.00113.55135.05141.050.00-1200.00%
LULU240621P006300002024-01-02 12:20PM EDT630.00124.72165.85170.500.00--00.00%
LULU240621P007600002024-06-14 1:41PM EDT760.00454.880.000.000.00-200.00%