Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
460.37+5.11 (+1.12%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719C002100002023-12-08 1:46PM EST210.00289.400.000.000.00-100.00%
LULU240719C003000002024-02-14 10:59AM EST300.00168.00167.65170.950.00-1459.36%
LULU240719C003200002024-02-08 11:36AM EST320.00165.50149.25151.650.00-1254.59%
LULU240719C003300002023-11-16 11:37AM EST330.00111.45173.60177.300.00--198.69%
LULU240719C003400002023-12-18 11:37AM EST340.00172.60147.50153.200.00--175.41%
LULU240719C003500002023-12-01 11:21AM EST350.00130.00173.90176.300.00-10111.09%
LULU240719C003600002023-11-15 10:16AM EST360.00104.19144.90147.550.00--1084.91%
LULU240719C003700002024-02-14 10:03AM EST370.00106.15105.40107.700.00-3547.83%
LULU240719C003800002024-02-09 10:43AM EST380.00102.7697.2599.250.00-1446.12%
LULU240719C003900002024-02-23 10:29AM EST390.0090.7089.4091.70+1.47+1.65%11045.27%
LULU240719C004000002024-02-23 10:29AM EST400.0083.0081.7583.55+1.35+1.65%11243.55%
LULU240719C004100002024-02-08 10:45AM EST410.0087.9074.5076.100.00-11042.37%
LULU240719C004200002024-02-13 11:56AM EST420.0067.7067.8069.450.00-12141.73%
LULU240719C004300002024-02-20 9:40AM EST430.0051.2061.1062.500.00-1940.54%
LULU240719C004400002024-01-24 12:49PM EST440.0069.5754.8056.250.00-12339.75%
LULU240719C004500002024-02-22 11:21AM EST450.0044.6049.1050.350.00-78538.99%
LULU240719C004600002024-02-22 10:59AM EST460.0038.5043.8544.450.00-125137.95%
LULU240719C004700002024-02-22 1:16PM EST470.0035.7038.9539.350.00-62937.31%
LULU240719C004800002024-02-22 10:59AM EST480.0029.7034.3034.700.00-48636.77%
LULU240719C004900002024-02-22 11:25AM EST490.0026.5530.1030.500.00-167936.31%
LULU240719C005000002024-02-22 1:48PM EST500.0024.5726.3526.700.00-324635.90%
LULU240719C005100002024-02-22 2:08PM EST510.0021.0022.8023.250.00-17735.52%
LULU240719C005200002024-02-20 10:20AM EST520.0015.7519.8520.250.00-12935.25%
LULU240719C005300002024-02-21 11:21AM EST530.0013.8017.0517.550.00-23734.98%
LULU240719C005400002024-02-13 11:52AM EST540.0015.2014.6515.150.00-103834.74%
LULU240719C005500002024-02-22 3:49PM EST550.0011.8512.4513.050.00-115534.53%
LULU240719C005600002024-02-14 2:28PM EST560.0010.9510.6511.250.00-12734.40%
LULU240719C005700002024-02-16 11:04AM EST570.007.459.009.700.00-511834.32%
LULU240719C005800002024-02-21 1:35PM EST580.005.767.558.350.00-3534.25%
LULU240719C005900002024-01-19 12:06PM EST590.0010.645.306.000.00-121332.43%
LULU240719C006000002024-02-21 3:17PM EST600.004.155.656.050.00-810433.99%
LULU240719C006100002024-02-16 2:39PM EST610.004.204.805.200.00-310533.99%
LULU240719C006200002024-02-21 9:37AM EST620.003.254.104.400.00-41533.88%
LULU240719C006300002024-01-02 9:56AM EST630.0013.353.904.950.00-5936.22%
LULU240719C006400002024-02-16 2:33PM EST640.002.622.923.250.00-1733.97%
LULU240719C006500002024-01-24 9:40AM EST650.003.152.462.820.00-3434.09%
LULU240719C006600002024-02-22 9:58AM EST660.001.732.082.460.00-12634.25%
LULU240719C006700002024-02-08 3:50PM EST670.002.191.692.130.00-505734.35%
LULU240719C006800002024-02-09 1:58PM EST680.002.041.392.030.00-5835.07%
LULU240719C006900002024-02-12 9:35AM EST690.002.101.151.790.00-68335.27%
LULU240719C007000002024-01-29 10:24AM EST700.001.950.951.590.00-81235.50%
LULU240719C007200002024-02-02 3:58PM EST720.001.070.621.260.00-11435.95%
LULU240719C007300002023-12-11 12:17PM EST730.004.100.891.900.00--239.48%
LULU240719C007400002024-02-02 3:58PM EST740.000.810.381.020.00-11636.48%
LULU240719C007500002024-01-05 2:10PM EST750.001.990.321.310.00-1638.81%
LULU240719C007600002024-01-03 12:47PM EST760.002.000.221.210.00--439.15%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240719P002100002024-02-13 3:50PM EST210.000.370.050.500.00-310751.42%
LULU240719P002200002024-02-08 11:20AM EST220.000.280.040.840.00-81451.59%
LULU240719P002300002024-02-13 10:34AM EST230.000.810.160.960.00--350.37%
LULU240719P002400002024-02-20 10:50AM EST240.000.620.301.010.00-11052.01%
LULU240719P002500002024-02-08 3:48PM EST250.000.700.521.160.00-10112450.23%
LULU240719P002600002023-11-28 1:47PM EST260.003.000.371.300.00--148.30%
LULU240719P002700002024-02-07 12:36PM EST270.001.090.981.620.00-101747.34%
LULU240719P002800002024-02-23 9:30AM EST280.001.601.271.91+0.01+0.63%16245.96%
LULU240719P002900002024-02-20 10:08AM EST290.002.261.622.260.00-44644.67%
LULU240719P003000002024-02-20 10:09AM EST300.002.822.032.670.00-75443.41%
LULU240719P003100002024-02-12 1:11PM EST310.002.582.523.150.00-12142.19%
LULU240719P003200002024-02-20 2:34PM EST320.004.353.203.450.00-214640.29%
LULU240719P003300002024-02-21 2:48PM EST330.005.553.954.200.00-253639.45%
LULU240719P003400002024-02-21 1:34PM EST340.006.484.755.000.00-16638.45%
LULU240719P003500002024-02-23 10:29AM EST350.005.935.606.00+0.93+18.60%110037.60%
LULU240719P003600002024-02-23 10:29AM EST360.007.056.807.40-1.00-12.42%14937.15%
LULU240719P003700002024-02-20 10:47AM EST370.0010.608.158.650.00-44036.12%
LULU240719P003800002024-02-21 11:16AM EST380.0012.159.8510.250.00-67135.32%
LULU240719P003900002024-02-21 11:17AM EST390.0014.5011.7512.150.00-811534.62%
LULU240719P004000002024-02-21 11:17AM EST400.0017.0513.9014.300.00-2510433.88%
LULU240719P004100002024-02-21 11:17AM EST410.0020.0016.3516.750.00-152133.16%
LULU240719P004200002024-02-21 2:39PM EST420.0025.4519.2519.650.00-325632.57%
LULU240719P004300002024-02-21 11:18AM EST430.0027.0522.4522.800.00-125631.87%
LULU240719P004400002024-02-22 11:50AM EST440.0029.5026.0526.450.00-84831.29%
LULU240719P004500002024-02-22 11:50AM EST450.0033.9530.1030.500.00-23430.71%
LULU240719P004600002024-02-23 10:02AM EST460.0036.6034.6035.00-2.30-5.91%27130.15%
LULU240719P004700002024-02-22 1:12PM EST470.0043.1139.7040.000.00-36029.65%
LULU240719P004800002024-02-20 11:31AM EST480.0052.9544.9045.350.00-196629.07%
LULU240719P004900002024-02-16 1:02PM EST490.0057.5550.7051.250.00-73328.58%
LULU240719P005000002024-02-20 11:42AM EST500.0067.0256.7057.950.00-29128.42%
LULU240719P005100002024-01-25 10:48AM EST510.0054.6563.5064.500.00-2751127.74%
LULU240719P005200002024-02-02 2:24PM EST520.0069.6570.2572.100.00-22827.68%
LULU240719P005300002024-01-03 12:29PM EST530.0057.2074.7577.900.00-101625.22%
LULU240719P005400002023-12-28 12:21PM EST540.0057.2971.4073.550.00--10.00%
LULU240719P005500002024-01-08 9:33AM EST550.0078.0590.7098.950.00-1230.30%
LULU240719P005600002023-12-28 10:22AM EST560.0068.3385.7589.550.00-1110.00%
LULU240719P005700002023-12-28 12:21PM EST570.0076.3494.7099.600.00--10.00%
LULU240719P005800002024-02-13 1:44PM EST580.00121.80120.05122.200.00-101624.79%
LULU240719P005900002024-01-09 3:21PM EST590.00105.40116.95119.750.00-1070.00%
LULU240719P006000002024-01-09 3:21PM EST600.00114.05124.70129.950.00-6200.00%
LULU240719P006100002023-12-28 11:19AM EST610.00106.65128.00136.550.00-100.00%
LULU240719P006200002023-12-07 2:37PM EST620.00157.00128.20133.100.00-210.00%
LULU240719P006400002023-12-22 1:01PM EST640.00133.53161.90168.900.00-200.00%