Singapore markets open in 5 hours 5 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.60+6.58 (+2.15%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620C001750002024-06-11 3:58PM EDT175.00156.85148.60157.000.00--264.99%
LULU250620C001900002024-06-11 3:58PM EDT190.00144.10134.95142.900.00-1159.80%
LULU250620C001950002024-06-17 3:38PM EDT195.00133.51172.00182.00-46.82-20.61%22114.19%
LULU250620C002000002024-06-17 3:32PM EDT200.00129.08125.90132.40-9.84-7.08%22455.72%
LULU250620C002200002024-06-17 3:29PM EDT220.00112.34109.05117.55-151.10-57.36%51752.66%
LULU250620C002300002024-06-17 9:36AM EDT230.00103.00102.15111.65+3.00+3.00%1152.65%
LULU250620C002400002024-05-31 10:08AM EDT240.00100.0095.85103.250.00-1151.29%
LULU250620C002500002024-06-12 12:07PM EDT250.0092.0089.2594.100.00-1251.70%
LULU250620C002600002024-06-12 12:24PM EDT260.0084.1083.6586.600.00-61149.79%
LULU250620C002700002024-05-30 12:10PM EDT270.0077.8077.5581.250.00-1149.76%
LULU250620C002800002024-06-06 1:04PM EDT280.0086.5071.4576.550.00-121850.05%
LULU250620C002900002024-06-05 3:43PM EDT290.0068.1566.2069.050.00-2947.66%
LULU250620C003000002024-06-17 1:13PM EDT300.0060.3060.7064.55+5.10+9.24%47147.68%
LULU250620C003100002024-06-14 3:07PM EDT310.0050.5555.2560.750.00-83848.06%
LULU250620C003200002024-06-17 9:55AM EDT320.0049.5050.5551.70+2.75+5.88%14743.95%
LULU250620C003300002024-06-13 2:26PM EDT330.0042.2544.2550.300.00-25345.87%
LULU250620C003400002024-06-13 3:10PM EDT340.0039.0041.0042.900.00-33442.77%
LULU250620C003500002024-06-17 9:50AM EDT350.0037.6836.3038.85+2.68+7.66%32142.16%
LULU250620C003600002024-06-17 9:40AM EDT360.0033.4534.0035.25+3.00+9.85%18041.71%
LULU250620C003700002024-06-07 11:29AM EDT370.0039.5530.6534.450.00-223243.34%
LULU250620C003800002024-06-05 3:50PM EDT380.0032.0026.5028.700.00-17915940.77%
LULU250620C003900002024-06-14 11:12AM EDT390.0024.5023.9027.85+2.56+11.67%113542.06%
LULU250620C004000002024-06-17 3:17PM EDT400.0021.9321.6023.50+2.03+10.20%69040.23%
LULU250620C004100002024-06-13 1:02PM EDT410.0018.0319.8521.250.00-11440.00%
LULU250620C004200002024-06-13 1:02PM EDT420.0016.1816.7518.750.00-12639.38%
LULU250620C004300002024-06-05 1:03PM EDT430.0018.0014.1517.000.00-31839.29%
LULU250620C004400002024-06-05 9:37AM EDT440.0017.6713.8017.200.00-33240.97%
LULU250620C004500002024-06-13 12:25PM EDT450.0010.9012.4517.550.00-142542.73%
LULU250620C004600002024-06-11 2:25PM EDT460.0012.5010.9512.700.00-531039.11%
LULU250620C004700002024-06-11 10:53AM EDT470.0011.159.7513.100.00-17640.82%
LULU250620C004800002024-06-13 11:33AM EDT480.007.607.4012.500.00-539941.39%
LULU250620C004900002024-06-10 3:31PM EDT490.009.647.409.000.00-13338.39%
LULU250620C005000002024-06-12 10:53AM EDT500.008.236.409.850.00-19040.57%
LULU250620C005100002024-06-11 11:58AM EDT510.007.405.708.400.00-1739.75%
LULU250620C005200002024-06-11 11:58AM EDT520.006.655.307.250.00-2239.16%
LULU250620C005300002024-06-13 10:16AM EDT530.004.303.059.000.00-315442.59%
LULU250620C005400002024-06-11 11:58AM EDT540.005.203.855.000.00-21837.46%
LULU250620C005500002024-06-14 12:06PM EDT550.003.404.004.550.00-12237.52%
LULU250620C005600002024-06-04 3:55PM EDT560.004.903.157.200.00-21042.84%
LULU250620C005700002024-06-10 10:40AM EDT570.003.802.683.750.00-21437.58%
LULU250620C005800002024-06-13 12:02PM EDT580.002.522.463.500.00-21037.82%
LULU250620C005900002024-06-10 10:40AM EDT590.003.102.143.600.00-32038.82%
LULU250620C006000002024-05-22 12:14PM EDT600.003.160.008.850.00-182548.71%
LULU250620C006100002024-05-03 10:16AM EDT610.006.802.079.700.00-455250.74%
LULU250620C006200002024-03-22 1:19PM EDT620.0014.903.407.400.00-22048.12%
LULU250620C006300002024-04-03 1:22PM EDT630.007.954.108.350.00-27250.37%
LULU250620C006400002024-02-08 11:08AM EDT640.0028.6526.0032.450.00-6474.70%
LULU250620C006500002024-06-06 10:55AM EDT650.002.150.007.850.00-52351.09%
LULU250620C006600002024-04-16 10:23AM EDT660.003.001.954.700.00-1446.18%
LULU250620C006700002024-01-30 12:42PM EDT670.0027.7023.1026.000.00--272.66%
LULU250620C006800002024-05-13 10:31AM EDT680.003.800.007.350.00-1652.40%
LULU250620C006900002024-04-01 11:55AM EDT690.006.203.154.200.00-16347.06%
LULU250620C007000002024-03-25 2:41PM EDT700.005.802.513.850.00-12746.88%
LULU250620C007100002024-03-25 2:34PM EDT710.005.402.943.700.00-2447.12%
LULU250620C007200002024-03-22 3:43PM EDT720.006.300.533.100.00-2046.16%
LULU250620C007300002024-02-22 10:30AM EDT730.0012.951.009.050.00-1151.29%
LULU250620C007400002024-04-03 3:42PM EDT740.003.150.009.600.00-410351.40%
LULU250620C007500002024-06-10 3:34PM EDT750.000.640.006.950.00-112556.17%
LULU250620C007600002024-06-14 1:55PM EDT760.000.490.162.200.00-234745.62%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620P001550002024-05-29 3:39PM EDT155.003.971.568.450.00--152.93%
LULU250620P001600002024-06-06 3:34PM EDT160.002.501.548.750.00--1551.29%
LULU250620P001650002024-06-05 3:02PM EDT165.004.352.167.000.00-213253.83%
LULU250620P001700002024-06-06 9:55AM EDT170.003.352.509.400.00-21756.82%
LULU250620P001750002024-06-13 12:09PM EDT175.003.832.969.300.00-1954.49%
LULU250620P001800002024-06-05 3:09PM EDT180.006.102.974.900.00-1743.18%
LULU250620P001850002024-06-13 12:11PM EDT185.005.053.105.150.00-1542.02%
LULU250620P001900002024-06-06 2:56PM EDT190.004.900.675.250.00-1240.53%
LULU250620P001950002024-06-05 2:11PM EDT195.008.252.805.800.00-141440.00%
LULU250620P002000002024-06-17 3:17PM EDT200.006.075.606.75-0.58-8.72%312140.16%
LULU250620P002100002024-06-12 3:35PM EDT210.007.956.907.850.00-226038.68%
LULU250620P002200002024-06-14 9:58AM EDT220.009.548.5513.700.00-330443.75%
LULU250620P002300002024-06-17 2:06PM EDT230.0011.1510.5513.35+0.60+5.69%1024139.60%
LULU250620P002400002024-06-06 12:48PM EDT240.0012.7912.6513.600.00-29036.33%
LULU250620P002500002024-06-13 11:36AM EDT250.0017.0014.6516.250.00-346335.79%
LULU250620P002600002024-06-12 9:39AM EDT260.0017.0515.3519.300.00-17735.34%
LULU250620P002700002024-06-07 2:02PM EDT270.0020.7520.0522.150.00-133934.37%
LULU250620P002800002024-06-14 11:47AM EDT280.0027.4524.3025.350.00-2162833.46%
LULU250620P002900002024-06-12 1:00PM EDT290.0030.0428.1029.150.00-16332.79%
LULU250620P003000002024-06-13 3:52PM EDT300.0034.6831.9033.350.00-1922132.17%
LULU250620P003100002024-06-14 9:54AM EDT310.0038.3036.8037.800.00-21731.44%
LULU250620P003200002024-06-14 12:00PM EDT320.0044.3940.5542.650.00-214730.75%
LULU250620P003300002024-06-13 3:29PM EDT330.0049.1246.5050.45-0.81-1.62%112032.10%
LULU250620P003400002024-06-13 2:36PM EDT340.0056.4051.1053.600.00-63029.44%
LULU250620P003500002024-06-17 3:32PM EDT350.0059.0058.0059.60+0.05+0.08%318728.75%
LULU250620P003600002024-05-31 11:04AM EDT360.0070.6563.9065.750.00-117127.86%
LULU250620P003700002024-06-03 12:03PM EDT370.0079.7069.6072.500.00-3635627.14%
LULU250620P003800002024-05-29 9:35AM EDT380.0094.2777.4079.550.00-34026.34%
LULU250620P003900002024-05-03 9:59AM EDT390.0065.1386.0092.950.00-320831.36%
LULU250620P004000002024-06-07 11:02AM EDT400.0084.1090.1094.750.00-316524.70%
LULU250620P004100002024-05-28 11:43AM EDT410.00119.6998.65103.000.00-3118924.01%
LULU250620P004200002024-06-12 3:52PM EDT420.00112.62107.90114.700.00-112727.57%
LULU250620P004300002024-05-20 12:28PM EDT430.00113.15117.85123.900.00-16827.92%
LULU250620P004400002024-05-07 12:20PM EDT440.0099.73118.80122.550.00-9490.00%
LULU250620P004500002024-06-17 3:31PM EDT450.00138.08133.10142.00-7.43-5.11%503927.69%
LULU250620P004600002024-05-20 10:46AM EDT460.00135.50143.00152.000.00-1028.84%
LULU250620P004700002024-06-17 3:31PM EDT470.00158.03153.00162.00-7.50-4.53%302529.95%
LULU250620P004800002024-03-05 1:52PM EDT480.0077.39123.05130.900.00-11000.00%
LULU250620P004900002024-04-02 3:36PM EDT490.00118.78138.00147.000.00-190.00%
LULU250620P005000002024-03-14 10:03AM EDT500.0081.03159.00169.000.00-160.00%
LULU250620P005100002023-12-18 2:54PM EDT510.0068.8673.0081.950.00--200.00%
LULU250620P005200002024-01-03 1:50PM EDT520.0077.0085.4593.600.00-160.00%
LULU250620P005900002023-12-13 11:19AM EDT590.00116.81123.05131.200.00--10.00%
LULU250620P006200002024-01-17 12:16PM EDT620.00159.54171.65178.450.00--70.00%
LULU250620P006400002024-01-08 11:22AM EDT640.00163.70176.30183.600.00-220.00%
LULU250620P006500002023-12-08 12:55PM EDT650.00166.65162.25171.050.00--00.00%
LULU250620P006600002024-01-09 11:54AM EDT660.00177.50187.05191.250.00--40.00%
LULU250620P006700002024-01-09 1:53PM EDT670.00185.05195.10201.350.00--00.00%
LULU250620P007000002023-12-08 12:55PM EDT700.00210.95206.80213.400.00--00.00%
LULU250620P007500002023-12-20 12:13PM EDT750.00240.30261.00271.000.00--00.00%