Singapore markets close in 1 hour 22 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
298.54+3.29 (+1.11%)
At close: 04:00PM EDT
298.23 -0.31 (-0.10%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531C002000002024-04-18 12:17PM EDT200.00151.95131.00139.850.00--31,077.34%
LULU240531C002300002024-05-13 12:48PM EDT230.00119.000.000.000.00-200.00%
LULU240531C002500002024-05-22 9:45AM EDT250.0050.000.000.000.00--00.00%
LULU240531C002700002024-05-23 3:53PM EDT270.0030.010.000.000.00--00.00%
LULU240531C002750002024-05-28 9:35AM EDT275.0025.000.000.000.00-1000.00%
LULU240531C002800002024-05-29 9:53AM EDT280.0018.920.000.000.00-100.00%
LULU240531C002850002024-05-29 3:57PM EDT285.0013.940.000.000.00-700.00%
LULU240531C002875002024-05-28 3:49PM EDT287.509.300.000.000.00-800.00%
LULU240531C002900002024-05-29 3:50PM EDT290.0010.030.000.000.00-10900.00%
LULU240531C002925002024-05-29 3:55PM EDT292.507.250.000.000.00-14500.00%
LULU240531C002950002024-05-29 3:48PM EDT295.006.100.000.000.00-38000.00%
LULU240531C002975002024-05-29 3:59PM EDT297.503.780.000.000.00-47400.00%
LULU240531C003000002024-05-29 3:59PM EDT300.002.580.000.000.00-3,25601.56%
LULU240531C003025002024-05-29 3:58PM EDT302.501.700.000.000.00-1,00506.25%
LULU240531C003050002024-05-29 3:59PM EDT305.001.080.000.000.00-1,14206.25%
LULU240531C003075002024-05-29 3:59PM EDT307.500.620.000.000.00-1,148012.50%
LULU240531C003100002024-05-29 3:59PM EDT310.000.440.000.000.00-1,013012.50%
LULU240531C003125002024-05-29 3:11PM EDT312.500.300.000.000.00-219012.50%
LULU240531C003150002024-05-29 3:58PM EDT315.000.210.000.000.00-304012.50%
LULU240531C003175002024-05-29 3:52PM EDT317.500.190.000.000.00-116025.00%
LULU240531C003200002024-05-29 3:58PM EDT320.000.140.000.000.00-152025.00%
LULU240531C003225002024-05-29 3:51PM EDT322.500.110.000.000.00-30025.00%
LULU240531C003250002024-05-29 3:59PM EDT325.000.060.000.000.00-368025.00%
LULU240531C003275002024-05-29 2:49PM EDT327.500.060.000.000.00-21025.00%
LULU240531C003300002024-05-29 3:47PM EDT330.000.050.000.000.00-255025.00%
LULU240531C003325002024-05-29 12:46PM EDT332.500.070.000.000.00-1025.00%
LULU240531C003350002024-05-29 3:56PM EDT335.000.030.000.000.00-5025.00%
LULU240531C003375002024-05-29 1:08PM EDT337.500.040.000.000.00-5025.00%
LULU240531C003400002024-05-29 1:11PM EDT340.000.030.000.000.00-27050.00%
LULU240531C003425002024-05-28 9:49AM EDT342.500.050.000.000.00-1050.00%
LULU240531C003450002024-05-29 11:26AM EDT345.000.030.000.000.00-4050.00%
LULU240531C003475002024-05-24 3:50PM EDT347.500.070.000.000.00-1050.00%
LULU240531C003500002024-05-29 3:42PM EDT350.000.020.000.000.00-208050.00%
LULU240531C003525002024-05-28 9:34AM EDT352.500.050.000.000.00-50050.00%
LULU240531C003550002024-05-29 11:55AM EDT355.000.010.000.000.00-20050.00%
LULU240531C003575002024-05-24 12:09PM EDT357.500.050.000.000.00-2050.00%
LULU240531C003600002024-05-29 3:36PM EDT360.000.010.000.000.00-6050.00%
LULU240531C003625002024-05-22 1:06PM EDT362.500.100.000.000.00-2050.00%
LULU240531C003650002024-05-29 10:15AM EDT365.000.080.000.000.00-13050.00%
LULU240531C003675002024-05-24 3:21PM EDT367.500.030.000.000.00-3050.00%
LULU240531C003700002024-05-29 1:21PM EDT370.000.020.000.000.00-26050.00%
LULU240531C003725002024-05-23 9:35AM EDT372.500.010.000.000.00-1050.00%
LULU240531C003750002024-05-29 2:39PM EDT375.000.010.000.000.00-13050.00%
LULU240531C003775002024-05-21 1:57PM EDT377.500.240.000.000.00--050.00%
LULU240531C003800002024-05-29 10:06AM EDT380.000.010.000.000.00-23050.00%
LULU240531C003825002024-05-28 3:27PM EDT382.500.020.000.000.00-1050.00%
LULU240531C003850002024-05-29 9:30AM EDT385.000.010.000.000.00-2050.00%
LULU240531C003900002024-05-29 9:45AM EDT390.000.010.000.000.00-100050.00%
LULU240531C003950002024-05-28 11:31AM EDT395.000.030.000.000.00-1050.00%
LULU240531C004000002024-05-29 12:49PM EDT400.000.020.000.000.00-1050.00%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.000.000.00-1050.00%
LULU240531C004100002024-05-29 9:47AM EDT410.000.050.000.000.00-2050.00%
LULU240531C004150002024-05-29 9:47AM EDT415.000.050.000.000.00-1050.00%
LULU240531C004200002024-05-29 1:01PM EDT420.000.070.000.000.00-2050.00%
LULU240531C004250002024-05-23 2:11PM EDT425.000.010.000.000.00--050.00%
LULU240531C004300002024-05-29 12:53PM EDT430.000.150.000.000.00-1050.00%
LULU240531C004400002024-05-20 11:30AM EDT440.000.100.000.000.00-1050.00%
LULU240531C004500002024-05-22 10:00AM EDT450.000.500.000.000.00-1050.00%
LULU240531C004550002024-05-22 11:17AM EDT455.000.010.000.000.00--050.00%
LULU240531C004600002024-05-20 12:07PM EDT460.000.090.000.000.00-24050.00%
LULU240531C004650002024-05-20 11:40AM EDT465.000.070.000.000.00--050.00%
LULU240531C004800002024-05-20 2:24PM EDT480.000.050.000.000.00-32050.00%
LULU240531C004900002024-05-23 10:17AM EDT490.000.010.000.000.00--050.00%
LULU240531C004950002024-05-23 10:12AM EDT495.000.010.000.000.00--050.00%
LULU240531C005200002024-05-23 9:52AM EDT520.000.010.000.000.00--050.00%
LULU240531C005250002024-05-23 10:41AM EDT525.000.010.000.000.00-1050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531P002000002024-05-29 11:18AM EDT200.000.010.000.000.00-2050.00%
LULU240531P002050002024-05-24 9:47AM EDT205.000.040.000.000.00-1050.00%
LULU240531P002200002024-05-28 12:54PM EDT220.000.020.000.000.00-2050.00%
LULU240531P002250002024-05-24 2:54PM EDT225.000.020.000.000.00-1050.00%
LULU240531P002400002024-05-29 10:50AM EDT240.000.010.000.000.00-20050.00%
LULU240531P002450002024-05-29 11:56AM EDT245.000.010.000.000.00-1050.00%
LULU240531P002500002024-05-29 9:30AM EDT250.000.010.000.000.00-10050.00%
LULU240531P002525002024-05-23 3:49PM EDT252.500.050.000.000.00--050.00%
LULU240531P002550002024-05-24 11:38AM EDT255.000.040.000.000.00-1050.00%
LULU240531P002600002024-05-29 3:20PM EDT260.000.020.000.000.00-20050.00%
LULU240531P002625002024-05-29 1:30PM EDT262.500.030.000.000.00-1050.00%
LULU240531P002650002024-05-29 11:29AM EDT265.000.020.000.000.00-11025.00%
LULU240531P002675002024-05-29 9:39AM EDT267.500.100.000.000.00-1025.00%
LULU240531P002700002024-05-29 2:09PM EDT270.000.050.000.000.00-15025.00%
LULU240531P002725002024-05-29 11:06AM EDT272.500.050.000.000.00-70025.00%
LULU240531P002750002024-05-29 3:33PM EDT275.000.030.000.000.00-138025.00%
LULU240531P002775002024-05-29 1:53PM EDT277.500.060.000.000.00-20025.00%
LULU240531P002800002024-05-29 3:58PM EDT280.000.100.000.000.00-301025.00%
LULU240531P002825002024-05-29 3:46PM EDT282.500.100.000.000.00-111012.50%
LULU240531P002850002024-05-29 3:41PM EDT285.000.210.000.000.00-227012.50%
LULU240531P002875002024-05-29 3:59PM EDT287.500.340.000.000.00-421012.50%
LULU240531P002900002024-05-29 3:59PM EDT290.000.540.000.000.00-793012.50%
LULU240531P002925002024-05-29 3:59PM EDT292.500.950.000.000.00-57506.25%
LULU240531P002950002024-05-29 3:59PM EDT295.001.670.000.000.00-1,13003.13%
LULU240531P002975002024-05-29 3:56PM EDT297.502.580.000.000.00-1,56401.56%
LULU240531P003000002024-05-29 3:59PM EDT300.004.000.000.000.00-1,16900.00%
LULU240531P003025002024-05-29 3:51PM EDT302.505.110.000.000.00-9900.00%
LULU240531P003050002024-05-29 3:19PM EDT305.006.900.000.000.00-20100.00%
LULU240531P003075002024-05-29 1:57PM EDT307.507.430.000.000.00-4900.00%
LULU240531P003100002024-05-29 3:54PM EDT310.0011.500.000.000.00-23200.00%
LULU240531P003125002024-05-29 1:22PM EDT312.5012.500.000.000.00-2200.00%
LULU240531P003150002024-05-29 3:15PM EDT315.0016.250.000.000.00-1500.00%
LULU240531P003175002024-05-29 11:45AM EDT317.5019.580.000.000.00-1000.00%
LULU240531P003200002024-05-29 3:45PM EDT320.0021.020.000.000.00-3700.00%
LULU240531P003225002024-05-29 3:23PM EDT322.5023.220.000.000.00-300.00%
LULU240531P003250002024-05-29 2:50PM EDT325.0026.000.000.000.00-500.00%
LULU240531P003275002024-05-21 3:35PM EDT327.507.950.000.000.00--00.00%
LULU240531P003300002024-05-29 3:09PM EDT330.0029.100.000.000.00-4500.00%
LULU240531P003325002024-05-28 12:56PM EDT332.5036.900.000.000.00-500.00%
LULU240531P003350002024-05-29 3:08PM EDT335.0034.100.000.000.00-900.00%
LULU240531P003375002024-05-29 9:46AM EDT337.5039.150.000.000.00-500.00%
LULU240531P003400002024-05-29 3:09PM EDT340.0038.200.000.000.00-4200.00%
LULU240531P003425002024-05-23 10:59AM EDT342.5043.200.000.000.00-100.00%
LULU240531P003450002024-05-29 3:09PM EDT345.0043.200.000.000.00-6000.00%
LULU240531P003475002024-05-22 3:46PM EDT347.5048.400.000.000.00-3100.00%
LULU240531P003500002024-05-23 9:47AM EDT350.0048.300.000.000.00-100.00%
LULU240531P003525002024-05-22 10:26AM EDT352.5051.720.000.000.00-100.00%
LULU240531P003550002024-05-22 3:46PM EDT355.0055.900.000.000.00-30100.00%
LULU240531P003575002024-05-16 3:57PM EDT357.5021.080.000.000.00--00.00%
LULU240531P003600002024-05-22 3:46PM EDT360.0060.950.000.000.00-6200.00%
LULU240531P003650002024-05-22 3:05PM EDT365.0067.850.000.000.00-1800.00%
LULU240531P003675002024-05-15 9:39AM EDT367.5017.870.000.000.00--00.00%
LULU240531P003700002024-05-17 1:28PM EDT370.0034.510.000.000.00-500.00%
LULU240531P003750002024-05-21 3:47PM EDT375.0052.260.000.000.00-300.00%
LULU240531P003800002024-05-17 12:02PM EDT380.0042.960.000.000.00-200.00%
LULU240531P003850002024-05-14 10:02AM EDT385.0034.470.000.000.00-100.00%
LULU240531P003900002024-05-03 11:29AM EDT390.0038.670.000.000.00-400.00%
LULU240531P003950002024-05-07 10:08AM EDT395.0041.450.000.000.00-100.00%
LULU240531P004000002024-05-20 10:31AM EDT400.0070.400.000.000.00-100.00%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.15104.35111.900.00-10261.96%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.000.000.000.00--00.00%
LULU240531P004700002024-05-28 10:19AM EDT470.00174.790.000.000.00-100.00%