Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
322.98-4.09 (-1.25%)
At close: 04:00PM EDT
320.00 -2.98 (-0.92%)
After hours: 04:55PM 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--3299.12%
LULU240531C002300002024-05-13 12:48PM EDT230.00119.0089.3097.350.00-2295.85%
LULU240531C002950002024-04-23 11:11AM EDT295.0072.0026.8531.050.00-114657.64%
LULU240531C003000002024-05-20 2:25PM EDT300.0029.9021.7026.500.00-65653.59%
LULU240531C003100002024-04-18 9:36AM EDT310.0042.2522.4031.000.00-2389.18%
LULU240531C003200002024-05-21 3:55PM EDT320.007.717.257.95-2.29-22.90%1258028.52%
LULU240531C003250002024-05-21 3:59PM EDT325.005.205.205.35-3.50-40.23%28510928.11%
LULU240531C003300002024-05-21 3:59PM EDT330.003.603.203.60-2.10-36.84%92424528.82%
LULU240531C003325002024-05-21 3:55PM EDT332.502.632.253.10-2.34-47.08%1287930.10%
LULU240531C003350002024-05-21 3:49PM EDT335.002.222.102.40-1.75-44.08%1349729.77%
LULU240531C003375002024-05-21 2:55PM EDT337.501.221.502.18-1.68-57.93%196431.65%
LULU240531C003400002024-05-21 3:58PM EDT340.001.451.401.89-1.15-44.23%59360332.81%
LULU240531C003425002024-05-21 3:45PM EDT342.501.330.343.00-1.15-46.37%173442.66%
LULU240531C003450002024-05-21 3:59PM EDT345.001.180.951.18-0.77-39.49%16418932.96%
LULU240531C003475002024-05-20 3:58PM EDT347.501.500.002.000.00-4741.85%
LULU240531C003500002024-05-21 3:58PM EDT350.000.750.700.80-0.35-31.82%4472,22034.08%
LULU240531C003525002024-05-21 3:57PM EDT352.500.740.401.10-0.26-26.00%21439.40%
LULU240531C003550002024-05-21 3:58PM EDT355.000.590.500.65-0.21-26.25%2430436.62%
LULU240531C003575002024-05-21 2:35PM EDT357.500.610.150.62-0.21-25.61%312738.28%
LULU240531C003600002024-05-21 3:45PM EDT360.000.520.370.68-0.08-13.33%10544441.11%
LULU240531C003625002024-05-21 1:05PM EDT362.500.400.061.00-0.10-20.00%25547.12%
LULU240531C003650002024-05-21 1:33PM EDT365.000.210.250.38-0.17-44.74%547240.09%
LULU240531C003675002024-05-20 11:09AM EDT367.500.300.004.200.00-5162.18%
LULU240531C003700002024-05-21 3:45PM EDT370.000.330.000.33-0.02-5.71%5567042.58%
LULU240531C003725002024-05-17 9:50AM EDT372.500.290.003.60-0.35-54.69%2163.87%
LULU240531C003750002024-05-21 3:09PM EDT375.000.180.150.40-0.05-21.74%2420247.53%
LULU240531C003800002024-05-21 3:24PM EDT380.000.250.001.00+0.01+4.17%81,02853.03%
LULU240531C003850002024-05-20 3:51PM EDT385.000.290.050.250.00-436350.20%
LULU240531C003900002024-05-21 2:32PM EDT390.000.260.000.50+0.07+36.84%322753.22%
LULU240531C003950002024-05-07 9:30AM EDT395.001.410.030.990.00-22263.16%
LULU240531C004000002024-05-21 12:36PM EDT400.000.150.000.34+0.05+50.00%1857455.96%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.004.350.00-11893.51%
LULU240531C004100002024-05-20 12:47PM EDT410.000.200.001.300.00-54775.59%
LULU240531C004150002024-05-21 2:43PM EDT415.000.060.004.35-0.10-62.50%36100.76%
LULU240531C004200002024-05-17 2:25PM EDT420.000.690.004.100.00-257102.83%
LULU240531C004250002024-04-16 11:03AM EDT425.001.220.001.650.00--188.23%
LULU240531C004300002024-05-21 2:49PM EDT430.000.030.000.98-0.04-57.14%316383.50%
LULU240531C004400002024-05-20 11:30AM EDT440.000.100.004.300.00-12117.31%
LULU240531C004500002024-05-20 11:32AM EDT450.000.080.000.990.00-1794.34%
LULU240531C004600002024-05-20 12:07PM EDT460.000.090.004.300.00-2425129.69%
LULU240531C004800002024-05-20 2:24PM EDT480.000.050.000.980.00-3242109.03%
LULU240531C005250002024-05-08 11:21AM EDT525.000.030.001.610.00--50138.87%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531P002000002024-04-16 10:04AM EDT200.000.090.002.670.00--2163.23%
LULU240531P002550002024-04-24 10:16AM EDT255.000.200.000.950.00--173.97%
LULU240531P002600002024-05-21 3:37PM EDT260.000.130.040.40-0.09-40.91%24760.64%
LULU240531P002700002024-05-21 12:41PM EDT270.000.290.004.45+0.19+190.00%1283.50%
LULU240531P002850002024-05-17 3:44PM EDT285.000.300.101.310.00-62055.23%
LULU240531P002900002024-05-16 12:43PM EDT290.000.250.003.000.00-4751.32%
LULU240531P002950002024-05-21 3:26PM EDT295.000.450.250.52-0.10-18.18%31534.42%
LULU240531P003000002024-05-21 3:59PM EDT300.000.010.030.69-0.63-98.44%3338831.42%
LULU240531P003050002024-05-21 1:34PM EDT305.000.940.021.49+0.02+2.17%196032.94%
LULU240531P003100002024-05-21 3:36PM EDT310.001.501.321.94-0.05-3.23%5628229.47%
LULU240531P003150002024-05-21 3:50PM EDT315.002.752.502.93+0.75+37.50%345527.66%
LULU240531P003200002024-05-21 3:48PM EDT320.004.654.004.50+0.87+23.02%27820726.37%
LULU240531P003250002024-05-21 3:59PM EDT325.006.706.356.95+0.85+14.53%15311826.23%
LULU240531P003300002024-05-21 3:33PM EDT330.0010.008.7512.75+1.73+20.92%3822038.92%
LULU240531P003325002024-05-21 3:33PM EDT332.5012.0010.6014.60+3.58+42.52%52239.91%
LULU240531P003350002024-05-21 2:51PM EDT335.0013.7712.1515.00+1.92+16.20%2213732.97%
LULU240531P003375002024-05-20 11:47AM EDT337.5016.4513.9018.500.00-81141.70%
LULU240531P003400002024-05-21 1:47PM EDT340.0018.0016.1520.60+4.50+33.33%5124042.86%
LULU240531P003425002024-05-21 3:32PM EDT342.5020.6918.4522.75+5.69+37.93%12644.02%
LULU240531P003450002024-05-21 12:35PM EDT345.0022.7521.0024.95+0.98+4.50%39945.22%
LULU240531P003475002024-05-21 3:32PM EDT347.5025.0923.4527.20+17.04+211.68%2446.48%
LULU240531P003500002024-05-21 2:02PM EDT350.0027.2525.8529.40+1.98+7.84%69747.21%
LULU240531P003525002024-05-20 11:35AM EDT352.5027.5025.8531.800.00-5149.12%
LULU240531P003550002024-05-21 3:59PM EDT355.0032.2030.4535.60+1.45+4.72%63260.58%
LULU240531P003575002024-05-16 3:57PM EDT357.5021.0832.9038.850.00--168.03%
LULU240531P003600002024-05-20 10:50AM EDT360.0032.5835.5040.450.00-129364.92%
LULU240531P003650002024-05-17 12:21PM EDT365.0028.9440.6044.250.00-13560.99%
LULU240531P003675002024-05-15 9:39AM EDT367.5017.8743.1048.750.00--055.71%
LULU240531P003700002024-05-17 1:28PM EDT370.0034.5145.6049.300.00-5065.98%
LULU240531P003750002024-05-21 3:47PM EDT375.0052.2648.3056.20+14.06+36.81%31485.05%
LULU240531P003800002024-05-17 12:02PM EDT380.0042.9653.2061.700.00-2051.61%
LULU240531P003850002024-05-14 10:02AM EDT385.0034.4760.3066.200.00-1067.72%
LULU240531P003900002024-05-03 11:29AM EDT390.0038.6763.2071.200.00-4050.78%
LULU240531P003950002024-05-07 10:08AM EDT395.0041.4570.3076.200.00-1075.10%
LULU240531P004000002024-05-20 10:31AM EDT400.0070.4073.2082.000.00-1067.87%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.1578.2086.200.00-1059.28%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.0083.2091.200.00--061.91%