Singapore markets close in 1 hour 41 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
313.23+0.32 (+0.10%)
At close: 04:00PM EDT
313.75 +0.52 (+0.17%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719C001550002024-06-06 12:45PM EDT155.00172.50155.00163.350.00--2128.32%
LULU240719C001800002024-05-24 12:40PM EDT180.00127.13130.20138.500.00-11107.13%
LULU240719C002000002024-05-22 3:48PM EDT200.00100.48110.35118.600.00-1291.19%
LULU240719C002100002024-03-25 3:16PM EDT210.00183.50156.25159.000.00-11337.72%
LULU240719C002300002024-06-17 12:07PM EDT230.0082.5080.1588.800.00-1166.72%
LULU240719C002400002024-04-19 3:37PM EDT240.00115.700.000.000.00-100.00%
LULU240719C002500002024-06-18 11:57AM EDT250.0064.1662.7565.40+7.16+12.56%210559.25%
LULU240719C002600002024-06-11 3:33PM EDT260.0058.7052.8555.550.00-1852.23%
LULU240719C002700002024-06-17 1:24PM EDT270.0043.5043.0545.800.00-394845.65%
LULU240719C002800002024-06-18 1:19PM EDT280.0035.3135.1036.35+0.91+2.65%123640.14%
LULU240719C002900002024-06-18 1:19PM EDT290.0026.3126.3527.35-0.09-0.34%1012035.48%
LULU240719C003000002024-06-18 1:59PM EDT300.0018.7018.3519.25-0.35-1.84%1466232.10%
LULU240719C003100002024-06-18 3:56PM EDT310.0012.4012.0513.55+0.35+2.90%20359132.76%
LULU240719C003200002024-06-18 3:17PM EDT320.007.757.107.40+0.40+5.44%2441,03628.36%
LULU240719C003300002024-06-18 3:59PM EDT330.004.003.904.15-0.15-3.61%2213,06528.00%
LULU240719C003400002024-06-18 3:46PM EDT340.002.252.052.37+0.06+2.74%2141,28428.75%
LULU240719C003500002024-06-18 3:13PM EDT350.001.201.051.19+0.02+1.69%2195,51628.70%
LULU240719C003600002024-06-18 3:54PM EDT360.000.670.600.67+0.02+3.08%3496229.76%
LULU240719C003700002024-06-18 1:25PM EDT370.000.350.350.45-0.03-7.89%1460431.76%
LULU240719C003800002024-06-18 2:32PM EDT380.000.390.110.40-0.01-2.50%1161,22035.08%
LULU240719C003900002024-06-18 12:41PM EDT390.000.160.160.20+0.02+14.29%156734.96%
LULU240719C004000002024-06-18 3:31PM EDT400.000.120.120.13-0.02-14.29%1495,83536.23%
LULU240719C004100002024-06-18 3:57PM EDT410.000.080.070.12+0.07+700.00%3655638.97%
LULU240719C004200002024-06-17 2:33PM EDT420.000.100.000.150.00-1194043.07%
LULU240719C004300002024-06-17 1:04PM EDT430.000.050.000.390.00-428652.44%
LULU240719C004400002024-06-17 10:18AM EDT440.000.090.010.300.00-584253.52%
LULU240719C004500002024-06-18 3:59PM EDT450.000.090.020.10+0.03+50.00%2602,60249.22%
LULU240719C004600002024-06-17 11:18AM EDT460.000.090.000.360.00-244855.57%
LULU240719C004700002024-06-14 2:17PM EDT470.000.040.000.370.00-21,10258.40%
LULU240719C004800002024-06-14 2:16PM EDT480.000.170.000.370.00-224060.94%
LULU240719C004900002024-06-18 10:04AM EDT490.000.110.000.37+0.06+120.00%220563.48%
LULU240719C005000002024-06-18 1:26PM EDT500.000.030.010.06-0.02-40.00%280755.47%
LULU240719C005100002024-06-12 10:50AM EDT510.000.030.000.360.00-111868.07%
LULU240719C005200002024-06-18 10:55AM EDT520.000.040.000.30-0.01-20.00%38868.95%
LULU240719C005300002024-06-10 12:05PM EDT530.000.040.000.360.00-18472.66%
LULU240719C005400002024-06-10 12:27PM EDT540.000.050.000.150.00-2510368.16%
LULU240719C005500002024-06-13 10:49AM EDT550.000.050.000.350.00-320176.76%
LULU240719C005600002024-06-18 10:33AM EDT560.000.040.000.050.00-75965.23%
LULU240719C005700002024-06-07 2:30PM EDT570.000.130.000.350.00-511680.86%
LULU240719C005800002024-06-10 2:26PM EDT580.000.040.000.150.00-215675.98%
LULU240719C005900002024-05-06 11:27AM EDT590.000.090.001.200.00-11798.78%
LULU240719C006000002024-06-07 10:02AM EDT600.000.170.000.340.00-111886.52%
LULU240719C006100002024-05-16 1:55PM EDT610.000.080.000.390.00-510689.75%
LULU240719C006200002024-04-04 12:01PM EDT620.000.270.000.580.00-22095.80%
LULU240719C006300002024-04-04 11:57AM EDT630.000.210.000.560.00-21697.31%
LULU240719C006400002024-05-21 12:54PM EDT640.000.210.000.300.00-1892.58%
LULU240719C006500002024-06-06 1:00PM EDT650.000.050.000.250.00-2511892.58%
LULU240719C006600002024-04-04 11:59AM EDT660.000.160.000.520.00-226101.86%
LULU240719C006700002024-06-06 2:20PM EDT670.000.060.000.340.00-44398.93%
LULU240719C006800002024-06-11 2:45PM EDT680.000.010.000.300.00-61699.22%
LULU240719C006900002024-04-03 11:45AM EDT690.000.220.000.490.00-383106.35%
LULU240719C007000002024-06-11 11:32AM EDT700.000.010.000.340.00-416103.81%
LULU240719C007100002024-03-21 10:17AM EDT710.001.900.020.340.00-10105.96%
LULU240719C007200002024-04-29 10:35AM EDT720.000.180.010.430.00-2028109.86%
LULU240719C007300002024-04-11 3:45PM EDT730.000.070.000.420.00-13110.84%
LULU240719C007400002024-04-29 2:17PM EDT740.000.130.010.430.00-117112.89%
LULU240719C007500002024-06-05 2:09PM EDT750.000.050.000.150.00-2638102.93%
LULU240719C007600002024-06-07 10:33AM EDT760.000.050.000.100.00-4086100.78%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719P001550002024-06-12 11:27AM EDT155.000.100.000.340.00--1100.29%
LULU240719P001650002024-06-05 3:20PM EDT165.000.100.000.340.00--391.99%
LULU240719P001700002024-06-05 3:20PM EDT170.000.100.000.180.00-53981.84%
LULU240719P001750002024-06-05 3:45PM EDT175.000.100.000.340.00-114684.28%
LULU240719P001800002024-06-06 1:29PM EDT180.000.160.000.340.00-101180.57%
LULU240719P001900002024-06-11 3:59PM EDT190.000.040.000.340.00-1473.34%
LULU240719P001950002024-06-05 12:47PM EDT195.000.230.000.340.00-1269.92%
LULU240719P002000002024-06-13 2:57PM EDT200.000.050.000.340.00-13866.50%
LULU240719P002100002024-06-17 12:20PM EDT210.000.050.000.350.00-414560.25%
LULU240719P002200002024-06-17 10:12AM EDT220.000.010.010.380.00-18454.69%
LULU240719P002300002024-06-14 12:50PM EDT230.000.050.020.18-0.08-61.54%125748.05%
LULU240719P002400002024-06-18 2:38PM EDT240.000.100.060.20-0.04-28.57%4224942.77%
LULU240719P002500002024-06-17 3:31PM EDT250.000.210.150.210.00-967637.26%
LULU240719P002600002024-06-17 10:46AM EDT260.000.390.110.580.00-150337.72%
LULU240719P002700002024-06-18 3:46PM EDT270.000.440.250.72-0.11-20.00%741732.81%
LULU240719P002800002024-06-18 3:46PM EDT280.000.890.870.99-0.13-12.75%5160028.39%
LULU240719P002900002024-06-18 3:17PM EDT290.001.991.792.11-0.17-7.87%751,31727.26%
LULU240719P003000002024-06-18 3:23PM EDT300.003.883.754.05-0.47-10.80%1102,90525.79%
LULU240719P003100002024-06-18 3:28PM EDT310.007.107.157.50-0.55-7.19%14896424.92%
LULU240719P003200002024-06-18 3:29PM EDT320.0012.1512.2513.05-1.20-8.99%641,40625.21%
LULU240719P003300002024-06-18 10:14AM EDT330.0019.0018.6520.00-2.20-10.38%558624.92%
LULU240719P003400002024-06-18 1:02PM EDT340.0028.5027.3028.30-0.19-0.66%3147824.92%
LULU240719P003500002024-06-18 12:55PM EDT350.0037.1536.3537.65-0.88-2.31%143626.65%
LULU240719P003600002024-06-18 2:00PM EDT360.0046.6042.5051.10-0.95-2.00%51349.60%
LULU240719P003700002024-06-13 3:29PM EDT370.0063.2754.4058.950.00-107045.12%
LULU240719P003800002024-06-12 3:15PM EDT380.0070.2064.4070.450.00-1058.09%
LULU240719P003900002024-06-17 2:58PM EDT390.0076.2772.4581.10-2.33-2.96%1166.39%
LULU240719P004000002024-06-18 3:25PM EDT400.0086.2082.4590.70-2.43-2.74%1069.42%
LULU240719P004100002024-06-17 3:35PM EDT410.0097.2692.55100.800.00-1174.66%
LULU240719P004200002024-06-18 2:48PM EDT420.00107.40104.40108.95+0.12+0.11%26013067.91%
LULU240719P004300002024-06-18 2:48PM EDT430.00115.95112.45120.80-1.40-1.19%755583.53%
LULU240719P004400002024-06-18 2:48PM EDT440.00127.40122.45130.55+0.95+0.75%623086.28%
LULU240719P004500002024-06-18 2:47PM EDT450.00136.00132.45140.80-1.35-0.98%362891.74%
LULU240719P004600002024-06-17 3:31PM EDT460.00147.50143.00150.400.00-481893.19%
LULU240719P004700002024-06-18 3:06PM EDT470.00156.14152.45160.90-1.31-0.83%5499.98%
LULU240719P004800002024-06-18 3:06PM EDT480.00166.47162.45170.90-0.44-0.26%11103.61%
LULU240719P004900002024-06-17 3:44PM EDT490.00177.47173.05181.050.00-5066.94%
LULU240719P005000002024-03-27 9:33AM EDT500.00110.05136.10142.550.00-1000.00%
LULU240719P005100002024-04-05 3:17PM EDT510.00153.65152.10157.650.00-500.00%
LULU240719P005200002024-03-15 11:34AM EDT520.0069.80179.00188.400.00-500.00%
LULU240719P005300002024-01-03 1:29PM EDT530.0057.2074.7577.900.00-10160.00%
LULU240719P005400002023-12-28 1:21PM EDT540.0057.2971.4073.550.00--10.00%
LULU240719P005500002024-01-08 10:33AM EDT550.0078.0590.7098.950.00-120.00%
LULU240719P005600002023-12-28 11:22AM EDT560.0068.3385.7589.550.00-1110.00%
LULU240719P005700002023-12-28 1:21PM EDT570.0076.3494.7099.600.00--10.00%
LULU240719P005800002024-03-13 3:51PM EDT580.00119.09239.00248.200.00-1000.00%
LULU240719P005900002024-01-09 4:21PM EDT590.00105.40116.95119.750.00-1070.00%
LULU240719P006000002024-01-09 4:21PM EDT600.00114.05124.70129.950.00-6200.00%
LULU240719P006100002023-12-28 12:19PM EDT610.00106.65128.00136.550.00-100.00%
LULU240719P006200002023-12-07 3:37PM EDT620.00157.00128.20133.100.00-210.00%
LULU240719P006400002023-12-22 2:01PM EDT640.00133.53161.90168.900.00-200.00%
LULU240719P007600002024-05-31 10:09AM EDT760.00449.86442.45451.150.00-1098.05%