Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.82+1.05 (+0.34%)
At close: 04:00PM EDT
311.00 -0.82 (-0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240628C002000002024-05-22 1:04PM EDT200.00101.00107.95116.600.00--2159.57%
LULU240628C002300002024-06-21 11:56AM EDT230.0080.5078.0086.65+4.19+5.49%12116.94%
LULU240628C002400002024-05-14 1:18PM EDT240.00112.6065.4067.200.00--20.00%
LULU240628C002500002024-05-14 1:18PM EDT250.00102.8555.1557.050.00--10.00%
LULU240628C002550002024-05-30 11:17AM EDT255.0053.0053.7561.700.00-1192.63%
LULU240628C002600002024-06-10 12:05PM EDT260.0055.4048.3055.950.00-3269.24%
LULU240628C002650002024-06-10 10:28AM EDT265.0050.8846.3051.750.00-11698.17%
LULU240628C002700002024-06-21 2:36PM EDT270.0040.8739.8046.75-13.08-24.24%1479.88%
LULU240628C002750002024-06-06 11:51AM EDT275.0049.0036.3041.750.00-4581.47%
LULU240628C002800002024-06-21 10:11AM EDT280.0033.0028.9536.800.00-1958.94%
LULU240628C002850002024-06-05 12:40PM EDT285.0029.2026.4031.450.00--463.65%
LULU240628C002900002024-06-10 11:45AM EDT290.0020.4221.1026.60-8.48-29.34%1554.46%
LULU240628C002950002024-06-17 9:41AM EDT295.0018.0016.9021.800.00-510850.07%
LULU240628C003000002024-06-21 3:27PM EDT300.0011.7512.9013.50-2.25-16.07%596334.09%
LULU240628C003025002024-06-21 11:23AM EDT302.5010.5510.9011.40-0.35-3.21%182232.63%
LULU240628C003050002024-06-21 3:53PM EDT305.008.618.959.45-0.24-2.71%8038831.48%
LULU240628C003075002024-06-21 3:58PM EDT307.507.327.357.65-0.13-1.74%4916830.43%
LULU240628C003100002024-06-21 3:58PM EDT310.005.905.856.00+0.55+10.28%23021629.33%
LULU240628C003125002024-06-21 3:59PM EDT312.504.534.504.75-0.19-4.03%49410329.47%
LULU240628C003150002024-06-21 3:56PM EDT315.003.703.353.65+0.26+7.56%10621629.36%
LULU240628C003175002024-06-21 3:54PM EDT317.502.702.472.85+0.25+10.20%1527229.94%
LULU240628C003200002024-06-21 3:59PM EDT320.001.901.802.04-0.04-2.06%82168529.37%
LULU240628C003225002024-06-21 3:54PM EDT322.501.351.281.51-0.05-3.57%11917029.65%
LULU240628C003250002024-06-21 3:54PM EDT325.001.000.711.100.00-22566529.91%
LULU240628C003275002024-06-21 3:31PM EDT327.500.500.650.81-0.40-44.44%7421130.40%
LULU240628C003300002024-06-21 3:54PM EDT330.000.500.450.57-0.07-12.28%8743130.57%
LULU240628C003325002024-06-21 3:42PM EDT332.500.290.340.43-0.16-35.56%2930331.35%
LULU240628C003350002024-06-21 3:41PM EDT335.000.220.260.36-0.09-29.03%714832.81%
LULU240628C003375002024-06-21 3:52PM EDT337.500.200.160.50-0.09-31.03%234938.09%
LULU240628C003400002024-06-21 3:55PM EDT340.000.180.090.29-0.18-50.00%1149636.43%
LULU240628C003425002024-06-10 11:12AM EDT342.501.300.050.460.00--142.63%
LULU240628C003450002024-06-21 3:28PM EDT345.000.190.060.35+0.06+46.15%2810542.77%
LULU240628C003475002024-06-21 3:26PM EDT347.500.160.010.29-0.29-64.44%171243.65%
LULU240628C003500002024-06-21 3:59PM EDT350.000.100.050.190.00-2239042.77%
LULU240628C003550002024-06-21 2:33PM EDT355.000.150.010.40-0.20-57.14%8017353.56%
LULU240628C003600002024-06-18 9:41AM EDT360.000.060.000.38-0.11-64.71%116051.27%
LULU240628C003650002024-06-20 12:12PM EDT365.000.050.010.090.00-93749.81%
LULU240628C003700002024-06-21 12:17PM EDT370.000.080.000.15-0.07-46.67%66452.34%
LULU240628C003750002024-06-18 3:43PM EDT375.000.080.010.900.00-25472.75%
LULU240628C003800002024-06-10 12:40PM EDT380.000.210.000.250.00-47563.28%
LULU240628C003850002024-06-21 1:52PM EDT385.000.050.000.30-0.01-16.67%162768.46%
LULU240628C003900002024-06-11 12:50PM EDT390.000.110.000.100.00-16262.89%
LULU240628C003950002024-06-10 9:30AM EDT395.000.050.030.050.00-17964.45%
LULU240628C004000002024-06-21 3:13PM EDT400.000.020.000.050.00-8549564.45%
LULU240628C004050002024-06-21 3:35PM EDT405.000.020.010.03-0.17-89.47%101166.02%
LULU240628C004100002024-06-13 2:26PM EDT410.000.050.010.120.00-91977.34%
LULU240628C004150002024-06-13 2:28PM EDT415.000.050.000.160.00-2782.23%
LULU240628C004200002024-06-21 3:31PM EDT420.000.010.000.02-0.03-75.00%37470.31%
LULU240628C004250002024-06-21 1:21PM EDT425.000.010.010.34-0.04-80.00%135996.88%
LULU240628C004300002024-06-21 1:22PM EDT430.000.010.000.02-0.04-80.00%143275.00%
LULU240628C004350002024-06-10 12:07PM EDT435.000.050.000.280.00-1011100.20%
LULU240628C004400002024-06-11 11:19AM EDT440.000.050.000.340.00--1105.66%
LULU240628C004500002024-06-21 10:31AM EDT450.000.010.000.34-0.03-75.00%258111.52%
LULU240628C004550002024-05-28 11:13AM EDT455.000.200.000.340.00-11114.45%
LULU240628C004650002024-06-12 1:33PM EDT465.000.040.000.340.00-11120.12%
LULU240628C004950002024-06-18 10:38AM EDT495.000.010.000.050.00-100180111.72%
LULU240628C005000002024-06-20 11:47AM EDT500.000.010.000.340.00-3084138.48%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240628P002000002024-06-13 10:41AM EDT200.000.020.000.340.00-241138.87%
LULU240628P002100002024-06-14 1:59PM EDT210.000.010.000.340.00-24125.00%
LULU240628P002150002024-06-17 1:46PM EDT215.000.020.000.340.00-1314118.36%
LULU240628P002200002024-06-05 1:58PM EDT220.000.480.000.340.00-13111.82%
LULU240628P002250002024-06-06 1:42PM EDT225.000.310.000.340.00-1011105.37%
LULU240628P002300002024-06-18 10:33AM EDT230.000.030.000.340.00-192099.02%
LULU240628P002350002024-06-21 9:50AM EDT235.000.030.000.28-0.06-66.67%11390.43%
LULU240628P002400002024-06-21 3:05PM EDT240.000.140.000.14+0.04+40.00%224477.34%
LULU240628P002450002024-06-12 11:54AM EDT245.000.070.000.340.00-13580.66%
LULU240628P002500002024-06-21 1:54PM EDT250.000.050.020.340.00-229275.39%
LULU240628P002550002024-06-21 9:39AM EDT255.000.080.000.200.00-446464.06%
LULU240628P002600002024-06-17 1:51PM EDT260.000.100.000.350.00-27563.38%
LULU240628P002650002024-06-20 1:57PM EDT265.000.080.000.36+0.01+14.29%1711957.81%
LULU240628P002700002024-06-21 11:25AM EDT270.000.120.010.370.00-124752.54%
LULU240628P002750002024-06-21 2:35PM EDT275.000.180.050.14+0.08+80.00%627544.63%
LULU240628P002800002024-06-21 3:22PM EDT280.000.120.040.22-0.01-7.69%315742.14%
LULU240628P002850002024-06-21 2:54PM EDT285.000.180.090.15-0.02-10.00%1616533.99%
LULU240628P002900002024-06-21 3:58PM EDT290.000.240.130.34-0.10-29.41%19135133.25%
LULU240628P002950002024-06-21 3:57PM EDT295.000.450.380.53-0.20-30.77%8113629.96%
LULU240628P003000002024-06-21 3:57PM EDT300.000.930.871.03-0.51-35.42%18840328.35%
LULU240628P003025002024-06-21 3:15PM EDT302.501.901.271.50+0.10+5.56%11812728.20%
LULU240628P003050002024-06-21 3:31PM EDT305.002.611.842.08+0.06+2.35%14329227.76%
LULU240628P003075002024-06-21 3:52PM EDT307.503.152.602.81-0.35-10.00%4388827.21%
LULU240628P003100002024-06-21 3:57PM EDT310.003.753.553.80-0.80-17.58%16027727.10%
LULU240628P003125002024-06-21 3:58PM EDT312.504.904.755.00-0.70-12.50%5011826.98%
LULU240628P003150002024-06-21 3:55PM EDT315.006.006.106.40-0.85-12.41%4813326.78%
LULU240628P003175002024-06-21 2:25PM EDT317.509.037.658.20+0.58+6.86%354227.84%
LULU240628P003200002024-06-21 3:54PM EDT320.009.669.5010.05-0.34-3.40%1911828.16%
LULU240628P003225002024-06-17 11:13AM EDT322.5013.3711.0512.150.00-2329.33%
LULU240628P003250002024-06-20 2:26PM EDT325.0014.8013.2014.400.00-75331.03%
LULU240628P003275002024-06-12 2:10PM EDT327.5019.5015.3016.950.00--135.10%
LULU240628P003300002024-06-21 10:47AM EDT330.0017.8917.5522.00-1.31-6.82%26959.25%
LULU240628P003350002024-06-17 11:13AM EDT335.0024.5219.5027.450.00-1170.65%
LULU240628P003400002024-06-13 3:44PM EDT340.0032.5524.6032.350.00-240077.64%
LULU240628P003450002024-06-21 9:50AM EDT345.0032.2332.2537.35-5.37-14.28%1361.65%
LULU240628P003500002024-06-07 11:46AM EDT350.0025.4535.2542.350.00-1053.42%
LULU240628P003550002024-06-07 9:36AM EDT355.0037.9941.3047.350.00-1067.14%
LULU240628P003600002024-06-07 9:36AM EDT360.0042.7745.8052.350.00-1068.41%
LULU240628P003650002024-06-06 9:30AM EDT365.0034.7049.1057.350.00-10111.50%
LULU240628P003700002024-05-17 12:58PM EDT370.0041.2859.7068.450.00-20132.62%
LULU240628P003750002024-05-29 11:25AM EDT375.0077.1559.1567.350.00--055.47%
LULU240628P003800002024-05-22 10:01AM EDT380.0080.2564.1572.350.00-1058.79%
LULU240628P003900002024-05-22 11:24AM EDT390.0088.1574.1582.350.00-4065.63%
LULU240628P004050002024-05-21 10:44AM EDT405.0081.1189.8598.600.00-10112.11%
LULU240628P004650002024-05-29 11:31AM EDT465.00166.80148.95157.350.00-10208.81%
LULU240628P004700002024-06-10 3:57PM EDT470.00151.78153.95162.350.00--0212.74%