Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.95-3.33 (-0.98%)
At close: 04:00PM EDT
334.94 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524C003000002024-05-09 12:18PM EDT300.0040.0033.9036.90-11.94-22.99%1269.90%
LULU240524C003200002024-05-17 1:45PM EDT320.0015.9015.3017.05-12.80-44.60%2240.09%
LULU240524C003250002024-05-06 3:14PM EDT325.0012.6710.9512.35-15.26-54.64%10133.64%
LULU240524C003300002024-05-17 3:04PM EDT330.008.107.408.40-2.80-25.69%344230.37%
LULU240524C003325002024-05-17 3:34PM EDT332.505.815.956.85-3.09-34.72%1416430.04%
LULU240524C003350002024-05-17 3:59PM EDT335.004.674.554.80-3.33-41.62%7544226.07%
LULU240524C003375002024-05-17 11:02AM EDT337.504.764.654.90-1.04-17.22%73632.79%
LULU240524C003400002024-05-17 3:57PM EDT340.002.502.292.76-2.25-47.37%84513426.15%
LULU240524C003450002024-05-17 3:59PM EDT345.001.301.171.35-1.44-52.55%1,95172425.49%
LULU240524C003475002024-05-17 3:52PM EDT347.500.970.831.23-1.12-53.59%768528.13%
LULU240524C003500002024-05-17 3:59PM EDT350.000.650.580.75-0.82-55.78%29980626.95%
LULU240524C003525002024-05-17 3:49PM EDT352.500.400.480.55-0.70-63.64%88922227.56%
LULU240524C003550002024-05-17 3:48PM EDT355.000.350.310.55-0.59-62.77%11719730.32%
LULU240524C003575002024-05-17 3:39PM EDT357.500.230.120.61-0.33-58.93%4610033.89%
LULU240524C003600002024-05-17 3:09PM EDT360.000.200.100.54-0.23-53.49%17828335.52%
LULU240524C003625002024-05-17 9:33AM EDT362.500.280.070.50-0.10-26.32%26337.43%
LULU240524C003650002024-05-17 3:59PM EDT365.000.150.100.16-0.07-31.82%16257132.18%
LULU240524C003675002024-05-17 1:03PM EDT367.500.370.060.45+0.18+94.74%213341.43%
LULU240524C003700002024-05-17 3:42PM EDT370.000.120.050.19-0.05-29.41%4733237.40%
LULU240524C003725002024-05-17 10:49AM EDT372.500.180.010.44+0.04+28.57%54045.90%
LULU240524C003750002024-05-17 3:42PM EDT375.000.100.010.20-0.02-16.67%4756141.85%
LULU240524C003775002024-05-16 11:39AM EDT377.500.090.010.420.00-15849.95%
LULU240524C003800002024-05-17 1:07PM EDT380.000.050.010.10-0.16-76.19%2320041.41%
LULU240524C003850002024-05-17 3:33PM EDT385.000.070.010.41+0.01+16.67%3616950.20%
LULU240524C003900002024-05-17 1:10PM EDT390.000.110.030.41-0.10-47.62%227554.44%
LULU240524C003950002024-05-15 3:33PM EDT395.000.070.010.400.00-226757.62%
LULU240524C004000002024-05-17 3:17PM EDT400.000.030.010.400.00-323861.23%
LULU240524C004050002024-05-17 2:59PM EDT405.000.030.000.40+0.01+50.00%6210464.65%
LULU240524C004100002024-05-08 2:52PM EDT410.000.100.000.400.00-183068.07%
LULU240524C004150002024-04-26 3:19PM EDT415.000.030.010.30-0.39-92.86%21269.04%
LULU240524C004200002024-05-15 9:31AM EDT420.000.270.000.030.00-44856.25%
LULU240524C004250002024-05-14 12:28PM EDT425.000.050.000.390.00-304277.93%
LULU240524C004300002024-05-14 3:58PM EDT430.000.080.000.390.00-475881.15%
LULU240524C004450002024-05-08 9:37AM EDT445.000.010.010.390.00-1190.82%
LULU240524C004500002024-05-17 11:29AM EDT450.000.010.000.39-1.09-99.09%1593.55%
LULU240524C004750002024-05-17 10:36AM EDT475.000.010.000.39-0.04-80.00%101107.91%
LULU240524C004800002024-05-17 9:49AM EDT480.000.020.000.39-0.78-97.50%102110.64%
LULU240524C005200002024-04-29 11:40AM EDT520.000.060.000.390.00--23131.35%
LULU240524C005500002024-05-14 11:12AM EDT550.000.010.000.390.00-2022145.51%
LULU240524C005600002024-05-15 9:37AM EDT560.000.010.002.010.00-159359187.60%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524P002300002024-04-18 10:54AM EDT230.000.590.000.390.00--2120.51%
LULU240524P002750002024-05-02 9:36AM EDT275.000.560.000.400.00--968.65%
LULU240524P002800002024-05-17 11:05AM EDT280.000.080.000.20+0.04+100.00%1857.23%
LULU240524P002850002024-05-17 1:10PM EDT285.000.070.010.41+0.03+75.00%218358.20%
LULU240524P002900002024-05-16 3:29PM EDT290.000.060.010.190.00-1652.00%
LULU240524P002950002024-05-17 9:48AM EDT295.000.130.010.430.00-11153.96%
LULU240524P003000002024-05-17 2:07PM EDT300.000.130.030.45+0.03+30.00%1228148.54%
LULU240524P003050002024-04-24 10:40AM EDT305.000.760.050.480.00-6843.16%
LULU240524P003100002024-05-17 3:47PM EDT310.000.170.080.20-0.08-32.00%16357631.10%
LULU240524P003150002024-05-17 3:57PM EDT315.000.270.240.30-0.06-18.18%9137127.93%
LULU240524P003200002024-05-17 3:59PM EDT320.000.550.480.59-0.02-3.51%27255526.20%
LULU240524P003250002024-05-17 3:59PM EDT325.001.151.091.29+0.27+30.68%28343225.64%
LULU240524P003300002024-05-17 3:57PM EDT330.002.512.212.71+0.51+25.50%65057726.04%
LULU240524P003325002024-05-17 3:58PM EDT332.503.152.173.30+0.18+6.06%23730023.96%
LULU240524P003350002024-05-17 3:59PM EDT335.004.504.154.50+0.77+20.64%72928924.18%
LULU240524P003375002024-05-17 3:59PM EDT337.505.675.455.85+1.16+25.72%14514324.01%
LULU240524P003400002024-05-17 3:51PM EDT340.007.253.907.45+1.46+25.22%30547324.02%
LULU240524P003425002024-05-17 3:34PM EDT342.509.108.009.55+1.87+25.86%298826.04%
LULU240524P003450002024-05-17 3:35PM EDT345.0010.9310.3011.75+2.23+25.63%4627628.06%
LULU240524P003475002024-05-17 2:20PM EDT347.5013.3612.2014.15+2.65+24.74%146431.08%
LULU240524P003500002024-05-17 3:34PM EDT350.0015.5914.6516.75+2.44+18.56%4531835.44%
LULU240524P003525002024-05-17 3:41PM EDT352.5017.8017.0019.10+2.80+18.67%11437.65%
LULU240524P003550002024-05-17 10:59AM EDT355.0020.1019.4521.55+2.72+15.65%66140.49%
LULU240524P003575002024-05-16 9:46AM EDT357.5014.3121.1024.000.00-1243.19%
LULU240524P003600002024-05-16 3:11PM EDT360.0022.8023.5526.50+1.70+8.06%48346.27%
LULU240524P003625002024-05-16 1:54PM EDT362.5023.8226.0029.000.00-1049.27%
LULU240524P003650002024-05-15 10:54AM EDT365.0026.8025.9531.55+8.64+47.58%54652.71%
LULU240524P003675002024-05-06 10:10AM EDT367.5018.2328.0034.050.00--055.59%
LULU240524P003700002024-05-15 3:49PM EDT370.0023.0030.4039.050.00-1580.58%
LULU240524P003750002024-05-08 10:03AM EDT375.0027.5838.8041.550.00-1163.92%
LULU240524P003800002024-05-14 3:02PM EDT380.0027.5343.7046.550.00-1069.19%
LULU240524P003850002024-04-25 9:48AM EDT385.0028.0049.0051.550.00-28050.78%
LULU240524P003950002024-05-03 10:24AM EDT395.0043.0459.3061.550.00-1063.48%
LULU240524P004000002024-05-17 3:49PM EDT400.0065.5060.1066.55+4.14+6.75%6788.84%
LULU240524P004050002024-05-17 3:49PM EDT405.0070.5265.0071.55+4.14+6.24%6093.43%
LULU240524P004100002024-04-08 10:11AM EDT410.0051.2060.6064.050.00--00.00%
LULU240524P004200002024-04-19 3:38PM EDT420.0068.5280.3086.550.00-10106.57%
LULU240524P004400002024-04-08 10:38AM EDT440.0080.7090.8594.000.00-100.00%
LULU240524P004600002024-05-01 10:55AM EDT460.00105.35120.40126.550.00--0137.89%
LULU240524P004650002024-04-05 10:25AM EDT465.00109.10108.25111.500.00-100.00%