Singapore markets open in 7 hours 57 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
458.50-8.59 (-1.84%)
At close: 04:00PM EST
458.89 +0.39 (+0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018C003200002024-01-09 11:19AM EST320.00184.60167.95171.150.00--168.42%
LULU241018C003300002023-12-06 11:23AM EST330.00156.81184.65186.900.00-1190.61%
LULU241018C003400002023-12-20 3:12PM EST340.00187.58159.95165.700.00-2174.06%
LULU241018C003500002024-01-22 2:30PM EST350.00151.52116.90119.850.00--137.01%
LULU241018C003700002024-01-11 10:28AM EST370.00136.98124.70126.550.00-2256.31%
LULU241018C003800002024-02-14 9:53AM EST380.00107.53107.10108.700.00-1246.84%
LULU241018C003900002024-01-09 3:28PM EST390.00127.25110.75113.050.00-311554.54%
LULU241018C004000002024-01-09 11:19AM EST400.00119.45103.20106.400.00-3453.28%
LULU241018C004100002024-02-27 2:56PM EST410.0093.5886.0587.900.00-2744.32%
LULU241018C004200002024-01-31 3:52PM EST420.0076.7779.6581.400.00-1243.51%
LULU241018C004300002023-12-08 9:30AM EST430.0080.45102.05105.600.00--263.84%
LULU241018C004400002024-02-15 10:53AM EST440.0066.8867.7069.250.00-1442.04%
LULU241018C004500002024-01-11 10:27AM EST450.0080.0569.1071.050.00-2146.63%
LULU241018C004600002024-02-28 2:53PM EST460.0059.4056.7058.050.00-1340.59%
LULU241018C004700002024-02-26 3:04PM EST470.0059.0051.7053.100.00-71540.07%
LULU241018C004800002024-03-01 3:52PM EST480.0047.0847.1048.25+5.48+13.17%2639.44%
LULU241018C004900002024-02-16 3:36PM EST490.0037.6042.7543.900.00-1438.98%
LULU241018C005000002024-02-28 2:45PM EST500.0041.6838.6039.900.00-13138.59%
LULU241018C005100002024-02-28 2:45PM EST510.0037.7334.9036.150.00-1638.20%
LULU241018C005200002024-03-01 3:39PM EST520.0032.3031.4032.55+5.40+20.07%33137.75%
LULU241018C005300002024-02-16 3:23PM EST530.0024.2528.2529.300.00-1837.38%
LULU241018C005400002024-02-16 3:23PM EST540.0021.6025.4526.300.00-112537.02%
LULU241018C005500002024-02-22 3:54PM EST550.0021.4022.8523.750.00-22136.83%
LULU241018C005600002024-02-22 2:38PM EST560.0019.5020.4521.250.00-12136.53%
LULU241018C005700002024-02-16 3:50PM EST570.0015.0018.3019.050.00-4536.31%
LULU241018C005800002024-01-11 11:15AM EST580.0024.1918.4519.300.00-1338.03%
LULU241018C005900002024-02-27 3:54PM EST590.0017.0514.5515.300.00-172035.98%
LULU241018C006000002024-02-12 10:24AM EST600.0015.4013.0513.750.00-2835.89%
LULU241018C006100002024-02-28 2:07PM EST610.0013.1511.6012.300.00-2235.76%
LULU241018C006200002024-02-28 10:31AM EST620.0012.7010.3010.900.00-62135.55%
LULU241018C006300002024-02-05 10:25AM EST630.007.789.159.800.00--235.52%
LULU241018C006400002024-02-28 10:27AM EST640.008.658.258.80-1.40-13.93%1535.50%
LULU241018C006500002024-02-01 10:11AM EST650.006.787.357.800.00-11035.35%
LULU241018C006600002024-01-17 10:39AM EST660.007.624.605.000.00-11632.43%
LULU241018C006700002024-01-17 10:39AM EST670.006.804.104.450.00-1332.49%
LULU241018C006800002024-01-19 12:23PM EST680.007.203.704.200.00-12132.97%
LULU241018C007000002024-02-12 10:24AM EST700.004.651.915.550.00-1137.02%
LULU241018C007100002024-03-01 11:26AM EST710.004.421.615.05+1.96+79.67%5137.09%
LULU241018C007300002024-02-15 2:08PM EST730.002.601.914.050.00-4436.95%
LULU241018C007500002024-02-08 1:19PM EST750.002.652.373.500.00-11437.40%
LULU241018C007600002024-03-01 1:27PM EST760.002.451.904.40-0.32-11.55%282139.99%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU241018P002300002024-02-15 11:57AM EST230.001.340.023.100.00-1253.96%
LULU241018P002400002024-03-01 1:47PM EST240.001.530.612.61-0.07-4.38%7152549.28%
LULU241018P002500002024-02-29 2:37PM EST250.001.950.663.800.00-282750.49%
LULU241018P002600002024-01-11 9:30AM EST260.002.171.952.730.00-1144.39%
LULU241018P002800002024-03-01 2:32PM EST280.002.802.305.00-0.40-12.50%12045.37%
LULU241018P002900002024-03-01 1:45PM EST290.003.953.854.40+0.20+5.33%4441.38%
LULU241018P003000002024-02-23 12:22PM EST300.004.754.605.400.00-32840.99%
LULU241018P003100002024-02-05 1:16PM EST310.005.935.706.100.00-19039.78%
LULU241018P003200002024-02-06 2:19PM EST320.007.046.707.400.00-12339.44%
LULU241018P003300002024-03-01 2:05PM EST330.007.907.908.65+0.26+3.40%52038.75%
LULU241018P003400002024-02-29 11:41AM EST340.009.229.159.900.00-521537.85%
LULU241018P003500002024-03-01 3:02PM EST350.0010.9010.7511.60+0.80+7.92%14337.34%
LULU241018P003600002024-02-29 11:17AM EST360.0012.3812.3513.20+0.83+7.19%12136.48%
LULU241018P003700002024-02-29 3:05PM EST370.0013.1514.4015.350.00-21836.02%
LULU241018P003800002024-02-29 2:33PM EST380.0015.4016.6017.550.00-2735.38%
LULU241018P003900002024-02-29 11:17AM EST390.0017.5519.0520.050.00-22334.80%
LULU241018P004000002024-02-29 11:15AM EST400.0020.0021.5522.850.00-22534.26%
LULU241018P004100002024-02-28 12:42PM EST410.0022.6024.6025.650.00-21933.50%
LULU241018P004200002024-02-16 12:07PM EST420.0029.5527.9029.000.00-13532.97%
LULU241018P004300002024-02-27 11:30AM EST430.0028.7131.5032.600.00-102232.40%
LULU241018P004400002024-02-27 11:30AM EST440.0032.2235.4536.600.00-105031.90%
LULU241018P004500002024-02-22 1:13PM EST450.0040.7939.7040.900.00-31931.39%
LULU241018P004600002024-02-15 3:44PM EST460.0042.6044.5045.600.00-61930.92%
LULU241018P004700002024-02-20 1:15PM EST470.0055.1549.2550.550.00-14730.40%
LULU241018P004800002024-02-08 9:54AM EST480.0048.5054.5555.900.00-11429.91%
LULU241018P004900002024-01-22 12:51PM EST490.0047.8067.0068.500.00-6734.23%
LULU241018P005000002024-01-25 12:06PM EST500.0056.9064.1066.200.00-3927.93%
LULU241018P005100002024-02-12 12:42PM EST510.0063.9572.5574.250.00-1728.64%
LULU241018P005200002024-01-30 3:20PM EST520.0064.3073.2075.550.00-51323.93%
LULU241018P005300002024-01-09 12:18PM EST530.0069.0074.9076.400.00-1217.15%
LULU241018P005500002023-12-11 2:15PM EST550.0072.4484.1587.950.00-560.00%
LULU241018P005600002024-01-17 10:09AM EST560.00102.43114.10117.300.00-1432.07%
LULU241018P005700002023-12-22 10:49AM EST570.0084.83100.75104.650.00-220.00%
LULU241018P005800002024-01-11 11:15AM EST580.00107.81113.75116.050.00-180.00%
LULU241018P005900002023-12-22 3:54PM EST590.0096.73116.80121.400.00-420.00%
LULU241018P006000002024-01-10 10:53AM EST600.00120.30135.65138.700.00-230.00%
LULU241018P006200002024-01-10 10:53AM EST620.00137.40153.65158.550.00-210.00%
LULU241018P006300002023-12-14 3:14PM EST630.00142.25146.00155.000.00--70.00%
LULU241018P006400002023-12-13 1:20PM EST640.00141.25156.05165.000.00--10.00%
LULU241018P006500002023-12-29 11:52AM EST650.00143.35164.45172.600.00-400.00%