Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.01+3.27 (+1.09%)
At close: 04:00PM EDT
303.40 +0.39 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621C001500002024-05-24 3:28PM EDT150.00154.75149.40157.90-59.41-27.74%20129.74%
LULU240621C001550002024-03-15 10:54AM EDT155.00317.10178.50188.000.00-207396.87%
LULU240621C001650002023-06-02 11:48AM EDT165.00216.05221.10226.050.00-127665.86%
LULU240621C001850002023-12-08 11:38AM EDT185.00301.20306.20315.000.00-220.00%
LULU240621C002000002024-04-29 9:30AM EDT200.00160.1599.80107.600.00-11382.62%
LULU240621C002100002023-07-19 1:26PM EDT210.00194.40182.90186.750.00-23525.31%
LULU240621C002200002023-06-13 10:20AM EDT220.00163.15177.45179.800.00-17511.11%
LULU240621C002300002024-05-23 9:30AM EDT230.0071.7070.7078.200.00-32767.85%
LULU240621C002400002024-05-22 1:12PM EDT240.0062.0060.9068.000.00-25959.35%
LULU240621C002500002024-05-24 9:30AM EDT250.0055.4251.7056.90-60.58-52.22%74567.85%
LULU240621C002600002024-05-22 9:43AM EDT260.0046.8042.6048.350.00-33565.25%
LULU240621C002700002024-05-24 1:58PM EDT270.0040.3037.0539.65+0.80+2.03%26354.74%
LULU240621C002800002024-05-23 3:54PM EDT280.0028.9030.5032.100.00-184155.20%
LULU240621C002900002024-05-24 12:17PM EDT290.0025.8022.9024.55+3.00+13.16%210451.05%
LULU240621C003000002024-05-24 3:29PM EDT300.0018.9718.4018.70+1.47+8.40%2,70080152.02%
LULU240621C003100002024-05-24 3:20PM EDT310.0013.8013.7015.55+1.31+10.49%79217953.89%
LULU240621C003200002024-05-24 3:58PM EDT320.0010.2010.0010.45+0.90+9.68%12429651.59%
LULU240621C003300002024-05-24 3:23PM EDT330.007.657.257.60+0.65+9.29%15260351.76%
LULU240621C003400002024-05-24 3:52PM EDT340.005.245.155.50+0.54+11.49%2,18553452.06%
LULU240621C003500002024-05-24 3:52PM EDT350.003.803.653.90+0.10+2.70%2871,65152.39%
LULU240621C003600002024-05-24 3:32PM EDT360.002.762.562.81+0.21+8.24%6292,22752.97%
LULU240621C003700002024-05-24 3:08PM EDT370.001.961.832.03+0.19+10.73%2576453.76%
LULU240621C003800002024-05-24 3:50PM EDT380.001.391.321.50-0.02-1.42%671,38354.75%
LULU240621C003900002024-05-24 3:28PM EDT390.001.230.991.15+0.17+16.04%91,13856.10%
LULU240621C004000002024-05-24 3:27PM EDT400.000.870.750.96-0.13-13.00%802,84357.89%
LULU240621C004100002024-05-24 12:57PM EDT410.000.730.461.62+0.08+12.31%17686664.23%
LULU240621C004200002024-05-24 3:27PM EDT420.000.620.451.40+0.12+24.00%672066.75%
LULU240621C004300002024-05-24 3:42PM EDT430.000.410.381.51-0.02-4.65%61,15570.80%
LULU240621C004400002024-05-24 12:43PM EDT440.000.400.251.35+0.05+14.29%650972.34%
LULU240621C004500002024-05-24 2:48PM EDT450.000.300.280.35+0.05+20.00%111,29365.87%
LULU240621C004600002024-05-23 11:49AM EDT460.000.140.151.29-0.01-6.67%135077.83%
LULU240621C004700002024-05-24 2:10PM EDT470.000.240.201.93-0.11-31.43%150786.47%
LULU240621C004800002024-05-23 2:19PM EDT480.000.100.050.880.00-769278.86%
LULU240621C004900002024-05-22 12:03PM EDT490.000.210.080.330.00-14340673.44%
LULU240621C005000002024-05-24 1:40PM EDT500.000.170.150.190.00-4198674.41%
LULU240621C005100002024-05-22 3:55PM EDT510.000.190.000.310.00-1325776.17%
LULU240621C005200002024-05-23 1:22PM EDT520.000.150.010.490.00-138583.11%
LULU240621C005300002024-05-13 11:21AM EDT530.000.120.002.630.00-1110108.50%
LULU240621C005400002024-05-17 1:55PM EDT540.000.190.004.400.00-1227122.05%
LULU240621C005500002024-05-22 12:26PM EDT550.000.110.000.890.00-2319997.12%
LULU240621C005600002024-05-16 11:26AM EDT560.000.110.004.400.00-1210127.86%
LULU240621C005700002024-05-24 12:02PM EDT570.000.060.050.10-0.01-14.29%1038483.40%
LULU240621C005800002024-05-02 11:53AM EDT580.000.090.004.400.00-2118133.37%
LULU240621C005900002024-05-24 9:35AM EDT590.000.080.000.30+0.07+700.00%69614593.75%
LULU240621C006000002024-05-24 12:25PM EDT600.000.030.004.25-0.02-40.00%1125137.79%
LULU240621C006100002024-05-24 9:35AM EDT610.000.050.004.350.00-10484140.92%
LULU240621C006200002024-05-23 10:15AM EDT620.000.050.020.130.00-521792.97%
LULU240621C006300002024-05-10 11:20AM EDT630.000.050.004.350.00-1233145.87%
LULU240621C006400002024-05-24 9:37AM EDT640.000.060.004.35+0.01+20.00%63114148.27%
LULU240621C006500002024-05-22 1:06PM EDT650.000.040.000.900.00-12385119.39%
LULU240621C006600002024-05-24 3:20PM EDT660.000.050.004.350.00-23398152.91%
LULU240621C006700002024-05-24 3:57PM EDT670.000.050.020.06+0.01+25.00%1439696.09%
LULU240621C006800002024-05-24 3:58PM EDT680.000.050.010.05-0.02-28.57%1650695.31%
LULU240621C006900002024-03-27 2:38PM EDT690.000.150.000.250.00-2393110.35%
LULU240621C007000002024-04-22 10:48AM EDT700.000.060.000.000.00-2050.00%
LULU240621C007100002024-04-30 2:36PM EDT710.000.010.004.300.00-173163.48%
LULU240621C007200002024-05-16 10:48AM EDT720.000.030.003.550.00-5116160.43%
LULU240621C007300002024-05-17 9:31AM EDT730.000.050.000.050.00-3106101.56%
LULU240621C007400002024-05-17 9:31AM EDT740.000.040.000.040.00-3117100.78%
LULU240621C007500002024-05-22 9:35AM EDT750.000.040.000.040.00-4360102.34%
LULU240621C007600002024-05-22 10:17AM EDT760.000.020.000.030.00-185519101.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240621P001500002024-05-23 10:18AM EDT150.000.050.000.060.00-12221489.84%
LULU240621P001550002024-05-22 3:42PM EDT155.000.040.000.100.00-23790.23%
LULU240621P001600002024-05-23 11:11AM EDT160.000.050.013.350.00-3366141.38%
LULU240621P001650002024-05-22 12:58PM EDT165.000.050.000.180.00-294087.50%
LULU240621P001700002024-05-23 1:48PM EDT170.000.080.020.170.00-312083.98%
LULU240621P001750002024-05-22 9:31AM EDT175.000.130.010.170.00-133879.69%
LULU240621P001800002024-05-22 3:03PM EDT180.000.160.000.200.00-31176.86%
LULU240621P001850002024-05-22 9:30AM EDT185.001.180.000.250.00-105975.10%
LULU240621P001900002024-05-22 10:06AM EDT190.000.380.000.810.00-1117683.79%
LULU240621P001950002024-05-22 10:59AM EDT195.000.280.000.440.00-22172.95%
LULU240621P002000002024-05-23 3:22PM EDT200.000.200.000.90-0.05-20.00%169076.86%
LULU240621P002100002024-05-24 12:04PM EDT210.000.320.120.56-0.29-47.54%16465.97%
LULU240621P002200002024-05-24 12:04PM EDT220.000.440.184.75-0.24-35.29%112086.95%
LULU240621P002300002024-05-24 2:08PM EDT230.000.690.551.50+0.07+11.29%339562.99%
LULU240621P002400002024-05-24 3:59PM EDT240.001.030.941.13-0.54-34.39%4747355.04%
LULU240621P002500002024-05-24 3:57PM EDT250.001.741.541.82-0.54-23.68%8398653.03%
LULU240621P002600002024-05-24 3:54PM EDT260.002.952.453.25-0.62-17.37%851,12352.20%
LULU240621P002700002024-05-24 2:16PM EDT270.004.504.404.65-1.01-18.33%7783851.10%
LULU240621P002800002024-05-24 3:58PM EDT280.006.956.657.05-1.30-15.76%682,91150.62%
LULU240621P002900002024-05-24 3:27PM EDT290.0010.209.9510.40-1.62-13.71%1251,16250.01%
LULU240621P003000002024-05-24 3:30PM EDT300.0014.6014.3514.70-1.70-10.43%2914,46449.43%
LULU240621P003100002024-05-24 3:27PM EDT310.0019.7819.7020.05-3.05-13.36%582,85149.10%
LULU240621P003200002024-05-24 3:11PM EDT320.0026.1425.3026.50-3.55-11.96%641,80749.29%
LULU240621P003300002024-05-24 3:53PM EDT330.0034.1233.2033.90-4.01-10.52%843,02849.94%
LULU240621P003400002024-05-24 3:53PM EDT340.0042.2041.1041.95-3.33-7.31%292,90150.57%
LULU240621P003500002024-05-24 3:38PM EDT350.0050.6549.0052.30-4.24-7.72%222,19451.84%
LULU240621P003600002024-05-23 3:50PM EDT360.0062.9657.5060.200.00-41,27255.85%
LULU240621P003700002024-05-23 2:57PM EDT370.0072.7364.7072.450.00-71,13151.21%
LULU240621P003800002024-05-24 1:46PM EDT380.0074.9574.2581.95-7.43-9.02%558451.98%
LULU240621P003900002024-05-23 1:12PM EDT390.0089.5783.9091.70-3.97-4.24%254753.13%
LULU240621P004000002024-05-23 1:54PM EDT400.0099.5794.05101.40-3.60-3.49%21,12856.30%
LULU240621P004100002024-05-22 12:49PM EDT410.00110.30103.50111.400.00-44055.71%
LULU240621P004200002024-05-23 3:11PM EDT420.00122.19113.50120.000.00-32010285.55%
LULU240621P004300002024-05-23 3:11PM EDT430.00132.20123.55132.000.00-3807968.51%
LULU240621P004400002024-05-23 3:11PM EDT440.00142.45133.40141.350.00-1606064.50%
LULU240621P004500002024-05-23 3:11PM EDT450.00150.75142.75151.350.00-1504053.91%
LULU240621P004600002024-05-24 3:04PM EDT460.00156.50153.40158.25-5.90-3.63%24485.62%
LULU240621P004700002024-05-24 3:59PM EDT470.00167.37163.40171.30-2.98-1.75%3273.14%
LULU240621P004800002024-05-16 3:49PM EDT480.00141.49173.50182.000.00-2084.89%
LULU240621P004900002024-04-10 2:24PM EDT490.00135.95134.45140.850.00-800.00%
LULU240621P005000002024-04-01 3:01PM EDT500.00112.35139.25142.000.00-2200.00%
LULU240621P005100002024-03-26 2:39PM EDT510.00116.60148.55151.500.00-1600.00%
LULU240621P005200002024-03-22 10:34AM EDT520.00128.00163.10171.750.00-200.00%
LULU240621P005300002024-02-08 2:26PM EDT530.0066.0579.3582.850.00-290.00%
LULU240621P005400002024-03-22 9:38AM EDT540.00132.00183.00192.000.00-100.00%
LULU240621P005500002024-03-22 10:03AM EDT550.00154.00193.00202.000.00-100.00%
LULU240621P005600002024-01-24 11:50AM EDT560.0084.04102.85105.400.00-240.00%
LULU240621P005700002024-03-25 3:50PM EDT570.00181.82203.70207.150.00-200.00%
LULU240621P005800002024-04-04 3:34PM EDT580.00218.10220.00227.700.00-900.00%
LULU240621P005900002024-04-03 3:52PM EDT590.00215.91232.15237.650.00-300.00%
LULU240621P006000002024-03-22 9:43AM EDT600.00194.04243.00252.000.00-100.00%
LULU240621P006100002024-01-09 4:24PM EDT610.00123.50133.80139.350.00--00.00%
LULU240621P006200002023-12-29 12:45PM EDT620.00113.55135.05141.050.00-1200.00%
LULU240621P006300002024-01-02 12:20PM EDT630.00124.72165.85170.500.00--00.00%