Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
458.50-8.59 (-1.84%)
At close: 04:00PM EST
458.50 0.00 (0.00%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240301C003700002024-02-23 1:50PM EST370.0092.3784.0092.350.00-21334.91%
LULU240301C004000002024-03-01 3:11PM EST400.0059.3254.0062.35-17.20-22.48%88241.31%
LULU240301C004050002024-02-26 12:50PM EST405.0065.7149.8057.350.00-10101.56%
LULU240301C004100002024-02-02 12:21PM EST410.0053.9844.0052.350.00-66210.21%
LULU240301C004200002024-03-01 3:56PM EST420.0038.5034.8541.70-12.80-24.95%109108167.48%
LULU240301C004250002024-02-21 12:03PM EST425.0023.3029.0037.400.00--1163.72%
LULU240301C004300002024-02-23 3:21PM EST430.0032.5024.2032.40+3.32+11.38%410147.56%
LULU240301C004350002024-03-01 3:35PM EST435.0024.2919.7527.40-9.21-27.49%332131.06%
LULU240301C004375002024-03-01 3:03PM EST437.5021.8717.5024.90-9.50-30.28%1151.47%
LULU240301C004400002024-03-01 3:35PM EST440.0019.3114.6522.35-7.57-28.16%1439113.43%
LULU240301C004450002024-03-01 1:38PM EST445.0016.659.6516.75-5.15-23.62%911188.16%
LULU240301C004475002024-02-28 10:23AM EST447.5023.007.1513.050.00-23963.62%
LULU240301C004500002024-03-01 3:11PM EST450.009.324.8010.75-6.34-40.49%1527457.81%
LULU240301C004525002024-03-01 3:41PM EST452.506.252.918.20-6.26-50.04%24148.24%
LULU240301C004550002024-03-01 3:41PM EST455.003.711.687.45-11.29-75.27%2413957.93%
LULU240301C004575002024-03-01 3:44PM EST457.501.340.471.62-8.44-86.30%609710.91%
LULU240301C004600002024-03-01 3:27PM EST460.000.080.000.10-9.82-99.19%1572005.81%
LULU240301C004625002024-03-01 3:43PM EST462.500.030.000.01-5.77-99.48%391907.62%
LULU240301C004650002024-03-01 3:43PM EST465.000.010.000.02-4.24-99.76%36325612.89%
LULU240301C004675002024-03-01 3:13PM EST467.500.010.000.24-3.34-99.70%19525026.66%
LULU240301C004700002024-03-01 3:24PM EST470.000.060.000.17-2.35-97.51%34841329.69%
LULU240301C004725002024-03-01 1:53PM EST472.500.060.000.01-1.46-96.05%4364322.66%
LULU240301C004750002024-03-01 2:49PM EST475.000.070.000.10-0.63-90.00%14931535.74%
LULU240301C004775002024-03-01 3:21PM EST477.500.010.000.01-0.63-98.44%7515729.69%
LULU240301C004800002024-03-01 3:21PM EST480.000.010.000.01-0.43-97.73%9152232.81%
LULU240301C004825002024-03-01 2:37PM EST482.500.020.000.02-0.26-92.86%205939.06%
LULU240301C004850002024-03-01 2:52PM EST485.000.010.000.05-0.12-92.31%3015847.66%
LULU240301C004875002024-03-01 2:37PM EST487.500.040.000.01-0.07-63.64%213342.97%
LULU240301C004900002024-03-01 2:10PM EST490.000.040.000.18-0.07-63.64%341,19159.77%
LULU240301C004950002024-03-01 2:27PM EST495.000.060.000.000.00-1610125.00%
LULU240301C005000002024-03-01 3:13PM EST500.000.010.000.01-0.02-66.67%1512654.69%
LULU240301C005050002024-03-01 9:54AM EST505.000.010.000.01-0.06-85.71%314060.94%
LULU240301C005100002024-03-01 9:53AM EST510.000.010.000.02-0.01-50.00%1566070.31%
LULU240301C005150002024-02-29 9:53AM EST515.000.030.000.000.00-12250.00%
LULU240301C005200002024-02-29 9:53AM EST520.000.030.000.000.00-14050.00%
LULU240301C005250002024-02-29 9:53AM EST525.000.030.000.000.00-12450.00%
LULU240301C005300002024-02-05 3:41PM EST530.000.290.001.470.00-67161.52%
LULU240301C005350002024-02-27 10:34AM EST535.000.020.000.940.00-517156.64%
LULU240301C005400002024-02-20 10:16AM EST540.000.010.001.440.00-212177.15%
LULU240301C005500002024-02-08 11:40AM EST550.000.440.000.000.00-1350.00%
LULU240301C005550002024-02-26 12:06PM EST555.000.010.000.000.00-1150.00%
LULU240301C005700002024-02-05 3:01PM EST570.000.010.000.000.00--150.00%
LULU240301C005750002024-01-17 11:03AM EST575.000.290.000.510.00-11196.29%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240301P003150002024-02-23 1:17PM EST315.000.040.000.000.00-1150.00%
LULU240301P003350002024-02-20 10:38AM EST335.000.030.000.030.00--1198.44%
LULU240301P003400002024-02-20 10:39AM EST340.000.030.000.000.00--550.00%
LULU240301P003450002024-02-20 10:38AM EST345.000.030.000.030.00--1181.25%
LULU240301P003600002024-02-27 3:53PM EST360.000.010.000.000.00-252750.00%
LULU240301P003700002024-02-28 10:45AM EST370.000.010.000.000.00-1615650.00%
LULU240301P003750002024-02-22 10:32AM EST375.000.100.000.000.00-11850.00%
LULU240301P003800002024-02-27 11:21AM EST380.000.030.000.000.00-286350.00%
LULU240301P003850002024-02-27 10:02AM EST385.000.030.000.000.00-12750.00%
LULU240301P003875002024-02-26 10:47AM EST387.500.030.000.000.00-8850.00%
LULU240301P003900002024-02-29 3:37PM EST390.000.010.000.000.00-7811850.00%
LULU240301P003950002024-02-29 9:37AM EST395.000.030.000.000.00-51750.00%
LULU240301P004000002024-02-27 10:03AM EST400.000.010.000.000.00-116550.00%
LULU240301P004050002024-02-29 3:20PM EST405.000.030.000.000.00-29950.00%
LULU240301P004100002024-02-29 11:41AM EST410.000.030.000.000.00-29350.00%
LULU240301P004150002024-03-01 3:54PM EST415.000.010.000.01-0.02-66.67%2020462.50%
LULU240301P004200002024-03-01 3:44PM EST420.000.010.000.03-0.02-66.67%4819361.72%
LULU240301P004250002024-03-01 2:06PM EST425.000.010.000.03-0.03-75.00%16525054.69%
LULU240301P004300002024-03-01 3:04PM EST430.000.010.000.02-0.06-85.71%16013948.44%
LULU240301P004325002024-02-29 3:52PM EST432.500.140.003.750.00-153106.25%
LULU240301P004350002024-03-01 3:47PM EST435.000.010.000.05-0.11-91.67%1320845.31%
LULU240301P004375002024-03-01 11:05AM EST437.500.030.003.50+0.02+200.00%157189.60%
LULU240301P004400002024-03-01 3:56PM EST440.000.010.000.02-0.09-90.00%4492732.42%
LULU240301P004425002024-03-01 3:59PM EST442.500.010.000.03-0.07-87.50%215330.08%
LULU240301P004450002024-03-01 3:56PM EST445.000.010.000.02-0.08-88.89%3890924.61%
LULU240301P004475002024-03-01 2:50PM EST447.500.040.001.00-0.07-63.64%714547.83%
LULU240301P004500002024-03-01 3:59PM EST450.000.010.000.08-0.13-92.86%10549020.51%
LULU240301P004525002024-03-01 3:35PM EST452.500.070.020.25-0.11-61.11%14512720.31%
LULU240301P004550002024-03-01 3:41PM EST455.000.120.000.01-0.06-33.33%1252906.84%
LULU240301P004575002024-03-01 3:56PM EST457.500.110.010.32-0.27-71.05%99967.42%
LULU240301P004600002024-03-01 3:57PM EST460.001.501.404.75+0.77+105.48%44739541.24%
LULU240301P004625002024-03-01 3:30PM EST462.503.602.687.15+2.44+210.34%5323850.88%
LULU240301P004650002024-03-01 3:43PM EST465.005.873.3010.15+4.09+229.78%13013366.17%
LULU240301P004675002024-03-01 3:56PM EST467.509.035.8012.05+6.03+201.00%3512268.24%
LULU240301P004700002024-03-01 3:37PM EST470.0010.8510.8514.85+7.00+181.82%3113253.61%
LULU240301P004725002024-03-01 3:04PM EST472.5013.8610.1517.10+5.11+58.40%45185.25%
LULU240301P004750002024-03-01 3:43PM EST475.0016.4812.6019.70+9.73+144.15%63394.29%
LULU240301P004775002024-02-28 12:04PM EST477.508.3015.3022.100.00-59100.39%
LULU240301P004800002024-03-01 3:21PM EST480.0021.8317.8025.80+10.43+91.49%294154.30%
LULU240301P004850002024-02-28 10:10AM EST485.0018.3022.6031.000.00-2363.77%
LULU240301P004900002024-02-28 11:56AM EST490.0018.7527.6035.950.00-2171.78%
LULU240301P004950002024-03-01 12:22PM EST495.0031.9832.6541.00-5.91-15.60%1183.01%
LULU240301P005000002024-03-01 2:59PM EST500.0040.9937.6045.35-15.91-27.96%22171.95%