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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240920C002300002024-03-22 10:08AM EDT230.00177.35125.00134.550.00-1199.31%
LULU240920C002400002024-05-16 3:53PM EDT240.00106.15102.30105.600.00-11659.66%
LULU240920C002500002024-05-06 9:30AM EDT250.00115.9393.5096.850.00--1557.20%
LULU240920C002600002024-05-14 1:37PM EDT260.00102.0085.1086.700.00-2053.47%
LULU240920C002700002024-05-14 9:30AM EDT270.0090.8079.9581.350.00-1157.00%
LULU240920C002800002024-04-03 1:13PM EDT280.00108.1585.8087.150.00-2276.68%
LULU240920C002900002024-04-18 9:48AM EDT290.0073.5061.5563.300.00-1350.10%
LULU240920C003000002024-05-17 3:50PM EDT300.0054.7554.4558.50-10.80-16.48%52252.02%
LULU240920C003100002024-05-09 10:05AM EDT310.0059.0547.8048.900.00-11346.49%
LULU240920C003200002024-04-16 11:18AM EDT320.0044.1041.8043.350.00-344446.23%
LULU240920C003300002024-05-17 2:47PM EDT330.0036.7036.2538.60-2.75-6.97%34446.42%
LULU240920C003400002024-05-17 3:45PM EDT340.0031.6031.6032.00-2.15-6.37%1722743.69%
LULU240920C003500002024-05-17 1:29PM EDT350.0027.5427.0027.45-2.08-7.02%2020943.03%
LULU240920C003600002024-05-17 3:35PM EDT360.0023.0023.0023.30-1.86-7.48%1523142.34%
LULU240920C003700002024-05-17 2:46PM EDT370.0019.8019.3020.20-0.70-3.41%621,00842.46%
LULU240920C003800002024-05-17 1:57PM EDT380.0016.1516.0016.65-1.00-5.83%1747841.46%
LULU240920C003900002024-05-17 3:21PM EDT390.0013.6713.4014.30-1.35-8.99%510241.59%
LULU240920C004000002024-05-17 3:43PM EDT400.0011.3211.1511.45-0.91-7.44%1067640.48%
LULU240920C004100002024-05-17 3:23PM EDT410.009.449.1010.25-0.69-6.81%69741.46%
LULU240920C004200002024-05-17 12:46PM EDT420.007.547.507.85-1.44-16.04%217840.01%
LULU240920C004300002024-05-17 1:26PM EDT430.006.326.057.90-0.48-7.06%217642.59%
LULU240920C004400002024-05-17 2:46PM EDT440.005.154.955.30-0.50-8.85%49639.65%
LULU240920C004500002024-05-17 3:36PM EDT450.004.204.054.80-0.30-6.67%619440.64%
LULU240920C004600002024-05-16 12:10PM EDT460.003.793.353.600.00-24239.57%
LULU240920C004700002024-05-16 3:52PM EDT470.003.072.643.450.00-210441.03%
LULU240920C004800002024-05-17 2:04PM EDT480.002.352.192.63-0.11-4.47%119640.24%
LULU240920C004900002024-05-14 3:56PM EDT490.002.051.832.31-0.98-32.34%146940.78%
LULU240920C005000002024-05-16 1:00PM EDT500.001.751.401.690.00-121939.82%
LULU240920C005100002024-05-17 2:25PM EDT510.001.331.031.96-0.63-32.14%312142.53%
LULU240920C005200002024-05-17 2:25PM EDT520.001.370.721.36+0.15+12.30%414841.13%
LULU240920C005300002024-05-16 1:27PM EDT530.001.110.541.540.00-325243.47%
LULU240920C005400002024-05-16 3:34PM EDT540.000.860.381.380.00-334343.98%
LULU240920C005500002024-05-16 1:44PM EDT550.000.700.311.250.00-1025744.54%
LULU240920C005600002024-05-15 12:25PM EDT560.000.700.261.140.00-27245.12%
LULU240920C005700002024-05-10 11:50AM EDT570.000.800.211.050.00-131245.74%
LULU240920C005800002024-05-01 3:10PM EDT580.000.670.180.970.00-110146.36%
LULU240920C005900002024-05-16 9:30AM EDT590.000.870.150.920.00-12947.13%
LULU240920C006000002024-05-01 2:26PM EDT600.000.530.120.870.00-214047.85%
LULU240920C006100002024-03-26 12:06PM EDT610.001.800.231.170.00-11651.22%
LULU240920C006200002024-03-22 9:39AM EDT620.002.990.250.850.00-12649.84%
LULU240920C006300002024-03-21 3:36PM EDT630.0010.750.220.770.00-11650.17%
LULU240920C006400002024-04-15 9:34AM EDT640.000.600.000.000.00-133425.00%
LULU240920C006500002024-04-16 3:54PM EDT650.000.390.030.710.00-21751.59%
LULU240920C006600002024-05-17 12:02PM EDT660.000.150.050.69-0.20-57.14%16652.34%
LULU240920C006700002024-05-14 11:21AM EDT670.000.200.020.680.00-6953.20%
LULU240920C006800002024-04-16 10:47AM EDT680.000.320.000.670.00-21554.00%
LULU240920C006900002024-04-16 10:48AM EDT690.000.270.000.670.00-21650.32%
LULU240920C007000002024-05-06 1:44PM EDT700.000.250.000.660.00-627851.07%
LULU240920C007100002024-04-16 10:47AM EDT710.000.220.000.660.00-2451.90%
LULU240920C007200002024-04-16 10:47AM EDT720.000.290.000.650.00-2552.61%
LULU240920C007300002024-04-16 3:52PM EDT730.000.230.000.650.00-22653.42%
LULU240920C007400002024-04-05 10:24AM EDT740.000.320.000.690.00-808754.59%
LULU240920C007500002024-05-10 10:39AM EDT750.000.350.000.640.00-8019754.88%
LULU240920C007600002024-05-14 3:56PM EDT760.000.100.000.600.00-1375255.23%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240920P001750002024-05-10 3:34PM EDT175.000.410.170.910.00-12153.56%
LULU240920P001900002024-05-16 1:23PM EDT190.000.730.331.260.00-101150.46%
LULU240920P001950002024-04-15 3:50PM EDT195.001.100.281.120.00--1051.44%
LULU240920P002000002024-05-13 10:04AM EDT200.000.590.621.630.00-52553.04%
LULU240920P002200002024-05-17 1:23PM EDT220.002.011.872.10+0.21+11.67%8165447.13%
LULU240920P002300002024-05-16 10:50AM EDT230.002.202.462.850.00-116546.25%
LULU240920P002400002024-05-16 1:45PM EDT240.003.163.353.750.00-46861845.22%
LULU240920P002500002024-05-16 11:42AM EDT250.004.004.354.850.00-338744.16%
LULU240920P002600002024-05-17 1:29PM EDT260.005.905.356.45+0.50+9.26%112143.72%
LULU240920P002700002024-05-17 2:02PM EDT270.007.506.907.85+0.70+10.29%16642.14%
LULU240920P002800002024-05-17 2:03PM EDT280.009.438.809.85+0.78+9.02%113641.21%
LULU240920P002900002024-05-17 2:35PM EDT290.0011.7011.1512.20+0.71+6.46%629340.26%
LULU240920P003000002024-05-17 1:15PM EDT300.0014.2213.9514.95+0.40+2.89%1915139.31%
LULU240920P003100002024-05-17 2:25PM EDT310.0017.9517.6518.25+1.85+11.49%1513338.52%
LULU240920P003200002024-05-17 3:02PM EDT320.0021.4621.4022.20+1.21+5.98%55,97437.96%
LULU240920P003300002024-05-17 3:47PM EDT330.0026.3325.7526.25+2.13+8.80%2468236.85%
LULU240920P003400002024-05-17 2:29PM EDT340.0030.9230.6531.00+1.83+6.29%10845835.98%
LULU240920P003500002024-05-16 3:50PM EDT350.0033.5535.9536.750.00-1434935.70%
LULU240920P003600002024-05-17 12:13PM EDT360.0041.5941.9542.50+1.12+2.77%135534.74%
LULU240920P003700002024-05-17 1:47PM EDT370.0049.1848.0049.55+8.58+21.13%1924534.82%
LULU240920P003800002024-04-30 11:51AM EDT380.0039.6055.5056.600.00-130934.26%
LULU240920P003900002024-05-17 10:02AM EDT390.0061.7559.9064.15+1.75+2.92%115133.77%
LULU240920P004000002024-05-15 3:59PM EDT400.0061.6867.7572.200.00-112233.45%
LULU240920P004100002024-05-10 11:34AM EDT410.0066.7078.6580.550.00-215133.03%
LULU240920P004200002024-05-10 3:13PM EDT420.0073.6984.4089.250.00-3911232.69%
LULU240920P004300002024-04-29 1:31PM EDT430.0072.5294.5598.200.00-15032.32%
LULU240920P004400002024-04-30 3:33PM EDT440.0083.13105.35107.400.00-13232.03%
LULU240920P004500002024-04-19 10:29AM EDT450.0099.95114.50117.500.00-15034.28%
LULU240920P004600002024-05-17 11:33AM EDT460.00123.27122.55130.00+23.92+24.08%15843.08%
LULU240920P004700002024-04-16 3:52PM EDT470.00134.65130.60139.850.00-101144.69%
LULU240920P004800002024-04-11 3:42PM EDT480.00132.90124.30129.750.00-6030.00%
LULU240920P004900002024-05-08 3:10PM EDT490.00145.25150.70159.600.00-6247.77%
LULU240920P005000002024-05-08 3:16PM EDT500.00155.40160.40169.600.00-7249.54%
LULU240920P005100002024-03-21 12:36PM EDT510.0059.50152.40161.850.00-300.00%
LULU240920P005200002024-01-16 11:58AM EDT520.0067.1976.4078.050.00-200.00%
LULU240920P005300002024-03-05 10:46AM EDT530.0093.82159.15166.700.00-200.00%
LULU240920P005400002024-03-26 3:03PM EDT540.00146.75178.25181.650.00-500.00%
LULU240920P005500002024-03-14 1:19PM EDT550.0097.58209.00218.200.00-1053.13%
LULU240920P005600002023-12-29 12:00PM EDT560.0074.0987.7089.600.00-170.00%
LULU240920P005700002024-01-16 11:58AM EDT570.00102.59115.30117.300.00-240.00%
LULU240920P005800002024-01-16 11:58AM EDT580.00110.60123.15127.150.00-200.00%
LULU240920P005900002024-01-11 3:16PM EDT590.00111.95121.65123.750.00-2130.00%
LULU240920P006000002024-01-10 11:50AM EDT600.00118.85135.35138.000.00-21120.00%
LULU240920P006100002024-03-13 3:51PM EDT610.00148.95269.00278.300.00-10061.55%
LULU240920P006200002024-01-10 1:12PM EDT620.00136.45147.40152.450.00-470.00%
LULU240920P006300002024-01-17 3:27PM EDT630.00165.35176.60184.050.00-8000.00%
LULU240920P006400002023-12-29 12:46PM EDT640.00134.40154.30162.150.00-1900.00%
LULU240920P007000002023-12-18 1:13PM EDT700.00202.95218.15226.950.00--00.00%