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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250321C001750002024-04-12 3:38PM EDT175.00174.18184.00194.000.00--199.09%
LULU250321C002000002024-05-16 9:55AM EDT200.00157.00144.00152.350.00-1760.18%
LULU250321C002300002024-03-22 11:07AM EDT230.00177.00137.05144.150.00-1276.82%
LULU250321C002600002024-04-04 9:43AM EDT260.00130.40114.10123.000.00-1170.56%
LULU250321C002700002024-05-17 1:36PM EDT270.0094.0090.5095.00-12.20-11.49%22351.83%
LULU250321C002800002024-05-14 9:53AM EDT280.0098.5583.6088.950.00-41351.48%
LULU250321C002900002024-05-14 9:53AM EDT290.0091.5077.3081.400.00-6649.47%
LULU250321C003000002024-05-15 12:14PM EDT300.0082.8571.5574.200.00-11747.66%
LULU250321C003100002024-05-14 9:54AM EDT310.0078.1063.7572.000.00-2450.11%
LULU250321C003200002024-05-14 9:52AM EDT320.0072.3057.5063.050.00-2346.39%
LULU250321C003300002024-05-14 9:54AM EDT330.0065.9554.3556.750.00-23244.82%
LULU250321C003400002024-05-16 2:44PM EDT340.0053.5049.3552.900.00-5645.10%
LULU250321C003500002024-05-16 1:53PM EDT350.0048.0044.7548.10+0.15+0.31%21444.36%
LULU250321C003600002024-05-16 1:15PM EDT360.0044.1539.9043.350.00-11943.47%
LULU250321C003700002024-05-15 12:32PM EDT370.0043.9036.1538.000.00-32041.87%
LULU250321C003800002024-04-29 10:45AM EDT380.0047.9032.5034.150.00-122741.28%
LULU250321C003900002024-05-02 12:10PM EDT390.0037.4029.0530.550.00-111140.69%
LULU250321C004000002024-05-17 3:15PM EDT400.0027.0026.0027.40-2.50-8.47%32640.26%
LULU250321C004100002024-05-17 3:47PM EDT410.0024.1023.2024.45-5.70-19.13%23639.81%
LULU250321C004200002024-05-17 12:35PM EDT420.0022.0020.2521.95-0.77-3.38%11539.55%
LULU250321C004300002024-05-16 1:52PM EDT430.0020.3617.8520.550.00-204040.11%
LULU250321C004400002024-05-17 2:37PM EDT440.0017.2016.2521.05-1.10-6.01%17842.33%
LULU250321C004500002024-05-16 1:48PM EDT450.0016.0013.9515.500.00-23838.63%
LULU250321C004600002024-05-16 1:15PM EDT460.0014.2512.7514.000.00-1538.62%
LULU250321C004700002024-05-06 10:38AM EDT470.0015.008.7512.450.00-61938.40%
LULU250321C004800002024-04-26 1:49PM EDT480.0017.438.2011.150.00-63638.30%
LULU250321C004900002024-05-14 12:08PM EDT490.0012.006.1010.200.00-73938.48%
LULU250321C005000002024-05-10 9:31AM EDT500.0010.557.558.750.00-14237.90%
LULU250321C005100002024-05-15 1:47PM EDT510.009.156.609.900.00-21340.59%
LULU250321C005200002024-05-16 9:52AM EDT520.007.403.807.45-0.10-1.33%12238.44%
LULU250321C005400002024-05-08 2:37PM EDT540.006.304.908.100.00-13641.56%
LULU250321C005600002024-05-06 3:16PM EDT560.005.552.594.900.00-1538.43%
LULU250321C005700002024-05-16 3:50PM EDT570.004.001.795.050.00-27939.65%
LULU250321C005800002024-04-04 10:24AM EDT580.006.102.506.300.00-1942.77%
LULU250321C005900002024-03-25 1:41PM EDT590.008.653.855.250.00-50941.83%
LULU250321C006000002024-05-17 12:21PM EDT600.002.750.009.00-0.05-1.79%1848.82%
LULU250321C006100002024-04-08 11:56AM EDT610.003.802.483.050.00-1338.82%
LULU250321C006200002024-03-22 10:49AM EDT620.007.002.813.700.00-181041.17%
LULU250321C006300002024-04-09 1:57PM EDT630.002.941.563.100.00-4240.50%
LULU250321C006500002024-04-29 1:11PM EDT650.002.810.253.500.00-1542.99%
LULU250321C006600002024-04-05 12:23PM EDT660.002.200.008.250.00-1152.84%
LULU250321C006700002024-05-14 3:13PM EDT670.001.640.137.550.00-11352.50%
LULU250321C006800002024-03-22 10:43AM EDT680.003.400.652.440.00-2242.22%
LULU250321C006900002024-04-02 3:09PM EDT690.002.330.007.650.00-212354.19%
LULU250321C007000002024-05-15 11:14AM EDT700.001.790.757.200.00-14954.16%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250321P001750002024-05-07 11:54AM EDT175.002.360.008.850.00-1251.65%
LULU250321P001800002024-05-16 9:53AM EDT180.002.430.009.150.00-1250.20%
LULU250321P001900002024-04-03 1:30PM EDT190.001.840.008.750.00-4256.16%
LULU250321P001950002024-04-09 1:53PM EDT195.002.661.744.400.00--544.35%
LULU250321P002000002024-05-16 11:28AM EDT200.004.002.515.650.00-1445.67%
LULU250321P002100002024-05-13 11:53AM EDT210.004.155.006.750.00-2844.51%
LULU250321P002200002024-05-07 11:58AM EDT220.004.755.258.500.00-62044.26%
LULU250321P002300002024-04-05 9:49AM EDT230.005.574.957.600.00-25339.25%
LULU250321P002400002024-05-14 10:40AM EDT240.008.007.5010.700.00-21740.71%
LULU250321P002500002024-05-17 3:26PM EDT250.0011.509.9013.40+3.50+43.75%31240.87%
LULU250321P002600002024-05-14 3:49PM EDT260.0011.1011.9016.450.00-1,0001,09540.99%
LULU250321P002700002024-04-30 1:01PM EDT270.0010.9513.9517.600.00-313338.60%
LULU250321P002800002024-05-16 9:31AM EDT280.0016.5017.4519.900.00-13437.34%
LULU250321P002900002024-04-17 10:22AM EDT290.0019.7921.3522.950.00-1512236.59%
LULU250321P003000002024-05-10 10:54AM EDT300.0020.5023.4526.350.00-15435.88%
LULU250321P003100002024-04-17 11:14AM EDT310.0026.0527.9533.600.00-811438.29%
LULU250321P003200002024-05-09 3:22PM EDT320.0025.9632.1533.500.00-1019833.93%
LULU250321P003300002024-05-07 11:54AM EDT330.0028.8636.5037.900.00-13533.24%
LULU250321P003400002024-05-09 12:19PM EDT340.0034.0041.1042.750.00-41532.62%
LULU250321P003500002024-05-16 1:09PM EDT350.0045.0046.5548.650.00-42132.56%
LULU250321P003600002024-05-09 3:22PM EDT360.0043.2951.9055.050.00-101132.60%
LULU250321P003700002024-05-06 1:04PM EDT370.0048.7557.5059.500.00-1430.75%
LULU250321P003800002024-05-15 11:46AM EDT380.0057.2063.7565.750.00-120530.06%
LULU250321P003900002024-05-06 1:40PM EDT390.0060.8570.4076.000.00-221632.56%
LULU250321P004000002024-05-01 10:47AM EDT400.0064.7077.3080.950.00-11030.17%
LULU250321P004100002024-04-24 3:02PM EDT410.0066.0783.8588.800.00-1130.07%
LULU250321P004200002024-04-24 3:02PM EDT420.0072.6291.3595.600.00--128.62%
LULU250321P004300002024-04-16 11:13AM EDT430.00101.6899.15104.400.00-1128.96%
LULU250321P004400002024-05-10 11:33AM EDT440.0097.05108.10112.650.00--128.44%
LULU250321P004500002024-05-15 10:58AM EDT450.00108.01117.30121.600.00-2428.53%
LULU250321P004600002024-04-24 2:55PM EDT460.00101.77124.85131.250.00-1129.41%
LULU250321P005000002024-04-11 10:24AM EDT500.00150.00143.00151.500.00-600.00%