Singapore markets close in 5 hours 13 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
307.49-2.32 (-0.75%)
At close: 04:00PM EDT
307.80 +0.31 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018C001500002024-06-05 2:36PM EDT150.00162.00156.55164.450.00--681.47%
LULU241018C002000002024-05-30 9:30AM EDT200.00106.50108.75116.050.00-5560.66%
LULU241018C002100002024-06-12 11:36AM EDT210.00107.7599.20106.550.00-2256.85%
LULU241018C002200002024-05-22 9:30AM EDT220.0096.4789.8097.200.00--153.42%
LULU241018C002300002024-06-12 11:26AM EDT230.0088.2082.1086.450.00-2450.25%
LULU241018C002400002024-06-05 3:27PM EDT240.0076.2071.5577.450.00-1252.32%
LULU241018C002500002024-06-12 12:32PM EDT250.0068.4065.8568.750.00-5649.36%
LULU241018C002600002024-06-12 11:25AM EDT260.0062.2057.8059.000.00-4844.16%
LULU241018C002700002024-06-12 11:25AM EDT270.0054.1549.9051.200.00-2842.30%
LULU241018C002800002024-06-07 9:34AM EDT280.0052.6042.6043.950.00-22440.76%
LULU241018C002900002024-06-07 9:33AM EDT290.0046.2036.0537.200.00-41139.32%
LULU241018C003000002024-06-13 10:43AM EDT300.0029.0029.9031.20-3.15-9.80%824938.26%
LULU241018C003100002024-06-13 9:49AM EDT310.0025.3925.1025.65-1.46-5.44%122637.07%
LULU241018C003200002024-06-13 3:55PM EDT320.0020.5820.4520.95-0.82-3.83%1731636.29%
LULU241018C003300002024-06-13 3:45PM EDT330.0016.1216.4016.75-1.23-7.09%1819635.40%
LULU241018C003400002024-06-13 2:20PM EDT340.0012.3112.7013.45-1.69-12.07%1619835.01%
LULU241018C003500002024-06-13 3:55PM EDT350.0010.3310.2010.65-0.67-6.09%1228634.61%
LULU241018C003600002024-06-13 3:13PM EDT360.007.857.508.35-0.90-10.29%4620934.27%
LULU241018C003700002024-06-13 12:10PM EDT370.005.505.656.45-1.10-16.67%615233.91%
LULU241018C003800002024-06-13 2:36PM EDT380.004.404.254.95-0.45-9.28%1613733.64%
LULU241018C003900002024-06-13 11:01AM EDT390.003.443.453.80-0.34-8.99%17733.49%
LULU241018C004000002024-06-13 3:12PM EDT400.002.702.372.93-0.23-7.85%2532133.46%
LULU241018C004100002024-06-13 2:49PM EDT410.002.051.972.29-0.55-21.15%46933.59%
LULU241018C004200002024-06-13 3:44PM EDT420.001.531.491.78-0.24-13.56%2848033.69%
LULU241018C004300002024-06-13 10:15AM EDT430.001.231.121.38-0.35-22.15%28933.80%
LULU241018C004400002024-06-13 9:40AM EDT440.001.120.551.47-0.06-5.08%162136.01%
LULU241018C004500002024-06-13 11:25AM EDT450.000.830.341.26-0.03-3.49%110236.66%
LULU241018C004600002024-06-12 12:35PM EDT460.001.260.251.110.00-19137.43%
LULU241018C004700002024-06-10 10:46AM EDT470.000.920.320.990.00-16438.23%
LULU241018C004800002024-06-11 2:11PM EDT480.000.730.150.900.00-110039.11%
LULU241018C004900002024-06-12 11:12AM EDT490.000.490.120.830.00-98440.02%
LULU241018C005000002024-06-12 10:42AM EDT500.000.490.090.770.00-113440.92%
LULU241018C005100002024-06-05 1:32PM EDT510.000.740.080.730.00-19441.92%
LULU241018C005200002024-05-22 11:03AM EDT520.000.620.060.690.00-59342.86%
LULU241018C005300002024-06-10 10:36AM EDT530.000.440.050.650.00-213443.73%
LULU241018C005400002024-06-05 1:45PM EDT540.000.500.010.630.00-1014744.75%
LULU241018C005500002024-05-23 9:56AM EDT550.000.650.010.610.00-118345.73%
LULU241018C005600002024-05-31 11:22AM EDT560.000.520.000.590.00-611446.66%
LULU241018C005700002024-06-05 10:58AM EDT570.000.730.000.570.00-22647.56%
LULU241018C005800002024-05-22 1:05PM EDT580.000.320.000.560.00-74748.54%
LULU241018C005900002024-05-10 1:37PM EDT590.000.710.042.750.00-16056.85%
LULU241018C006000002024-05-21 11:40AM EDT600.000.400.000.550.00-56850.54%
LULU241018C006100002024-05-13 11:24AM EDT610.000.580.000.600.00-21452.17%
LULU241018C006200002024-06-05 10:43AM EDT620.000.190.000.530.00-103452.32%
LULU241018C006300002024-04-26 1:20PM EDT630.000.540.002.750.00-2961.17%
LULU241018C006400002024-05-31 10:35AM EDT640.000.220.000.530.00-4954.27%
LULU241018C006500002024-05-24 3:40PM EDT650.000.360.000.520.00-21950.64%
LULU241018C006600002024-05-29 10:48AM EDT660.000.140.000.520.00-31751.51%
LULU241018C006700002024-04-29 10:14AM EDT670.000.420.000.670.00-1853.91%
LULU241018C006800002024-06-06 9:31AM EDT680.001.340.000.520.00-12653.20%
LULU241018C007000002024-05-08 11:28AM EDT700.000.230.004.350.00-2273.36%
LULU241018C007100002024-04-26 10:42AM EDT710.000.270.004.350.00-5674.33%
LULU241018C007200002024-04-04 11:30AM EDT720.000.450.050.830.00-3259.96%
LULU241018C007300002024-04-04 11:29AM EDT730.000.400.040.820.00-3660.60%
LULU241018C007400002024-04-05 10:24AM EDT740.000.410.120.810.00-808261.96%
LULU241018C007500002024-04-05 9:30AM EDT750.000.390.120.800.00-809762.70%
LULU241018C007600002024-05-31 10:19AM EDT760.000.120.000.150.00-417052.54%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018P001500002024-06-06 2:10PM EDT150.000.190.000.570.00-1154.05%
LULU241018P001700002024-06-05 1:16PM EDT170.000.690.050.680.00--151.69%
LULU241018P001750002024-05-15 12:35PM EDT175.000.630.070.720.00-128949.90%
LULU241018P001800002024-06-06 12:51PM EDT180.000.350.100.780.00-172848.35%
LULU241018P001850002024-06-12 12:48PM EDT185.000.390.130.840.00-1146.78%
LULU241018P001900002024-06-06 2:39PM EDT190.000.400.170.930.00-1445.46%
LULU241018P001950002024-06-06 9:30AM EDT195.001.000.221.030.00-1344.17%
LULU241018P002000002024-06-07 10:34AM EDT200.000.650.281.050.00-16242.21%
LULU241018P002100002024-06-06 10:37AM EDT210.001.200.511.440.00-12940.65%
LULU241018P002200002024-06-07 9:30AM EDT220.001.790.921.620.00-4510437.46%
LULU241018P002300002024-06-13 2:05PM EDT230.002.071.582.12+0.45+27.78%223935.61%
LULU241018P002400002024-06-13 2:05PM EDT240.003.022.543.00+0.30+11.03%168334.57%
LULU241018P002500002024-06-12 2:22PM EDT250.003.933.704.200.00-1324533.62%
LULU241018P002600002024-06-13 11:58AM EDT260.006.105.205.70+0.70+12.96%131532.54%
LULU241018P002700002024-06-13 10:33AM EDT270.007.756.858.00+0.40+5.44%2424932.19%
LULU241018P002800002024-06-13 2:19PM EDT280.0010.659.5010.65+0.95+9.79%136031.43%
LULU241018P002900002024-06-13 11:01AM EDT290.0013.5913.1013.75+2.09+18.17%637230.45%
LULU241018P003000002024-06-13 1:51PM EDT300.0017.8016.9517.55+1.02+6.08%558629.54%
LULU241018P003100002024-06-13 1:32PM EDT310.0022.7021.5522.15+1.41+6.62%3443228.77%
LULU241018P003200002024-06-13 11:12AM EDT320.0027.9027.0527.45+1.55+5.88%452527.94%
LULU241018P003300002024-06-12 3:38PM EDT330.0032.4532.9533.500.00-2427927.10%
LULU241018P003400002024-06-13 2:54PM EDT340.0040.8339.3040.55+4.42+12.14%1747526.69%
LULU241018P003500002024-06-12 12:02PM EDT350.0043.7246.5548.000.00-153225.85%
LULU241018P003600002024-06-12 12:02PM EDT360.0050.7454.4556.100.00-519225.07%
LULU241018P003700002024-06-12 12:02PM EDT370.0059.4361.5065.700.00-36026.88%
LULU241018P003800002024-06-12 11:27AM EDT380.0068.9070.5075.350.00-24428.52%
LULU241018P003900002024-06-05 1:00PM EDT390.0089.4878.6586.450.00-17833.88%
LULU241018P004000002024-06-13 3:29PM EDT400.0093.1788.5096.50-10.83-10.41%1182236.41%
LULU241018P004100002024-05-10 11:34AM EDT410.0067.7588.0596.450.00-2200.00%
LULU241018P004200002024-05-23 10:10AM EDT420.00119.45108.50116.550.00-4041.07%
LULU241018P004300002024-05-29 3:28PM EDT430.00130.46118.45126.550.00-2043.20%
LULU241018P004400002024-05-20 3:54PM EDT440.00113.60128.45136.950.00-1046.37%
LULU241018P004500002024-05-22 3:46PM EDT450.00150.40138.45146.950.00-160048.37%
LULU241018P004600002024-05-22 3:46PM EDT460.00160.40148.45156.950.00-126050.30%
LULU241018P004700002024-04-22 1:43PM EDT470.00108.500.000.000.00-100.00%
LULU241018P004800002024-04-15 3:19PM EDT480.00147.75130.30136.100.00-2000.00%
LULU241018P004900002024-03-26 9:34AM EDT490.00100.00128.10134.750.00-200.00%
LULU241018P005000002024-01-25 1:06PM EDT500.0056.9064.1066.200.00-390.00%
LULU241018P005100002024-02-12 1:42PM EDT510.0063.9570.2072.950.00-170.00%
LULU241018P005200002024-01-30 4:20PM EDT520.0064.3073.2075.550.00-5130.00%
LULU241018P005300002024-03-05 12:18PM EDT530.0097.25163.75170.750.00-200.00%
LULU241018P005400002024-03-05 12:17PM EDT540.00105.10173.80181.500.00--00.00%
LULU241018P005500002023-12-11 3:15PM EDT550.0072.4484.1587.950.00-560.00%
LULU241018P005600002024-01-17 11:09AM EDT560.00102.43114.10117.300.00-140.00%
LULU241018P005700002023-12-22 11:49AM EDT570.0084.83100.75104.650.00-220.00%
LULU241018P005800002024-01-11 12:15PM EDT580.00107.81113.75116.050.00-180.00%
LULU241018P005900002023-12-22 4:54PM EDT590.0096.73116.80121.400.00-420.00%
LULU241018P006000002024-01-10 11:53AM EDT600.00120.30135.65138.700.00-230.00%
LULU241018P006200002024-01-10 11:53AM EDT620.00137.40153.65158.550.00-210.00%
LULU241018P006300002023-12-14 4:14PM EDT630.00142.25146.00155.000.00--70.00%
LULU241018P006400002023-12-13 2:20PM EDT640.00141.25156.05165.000.00--10.00%
LULU241018P006500002023-12-29 12:52PM EDT650.00143.35164.45172.600.00-400.00%