Singapore markets closed

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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620C002200002024-02-16 10:23AM EST220.00248.52253.05261.950.00-11664.74%
LULU250620C003100002024-02-08 1:20PM EST310.00196.75178.10186.400.00--152.22%
LULU250620C003200002024-02-08 1:20PM EST320.00188.70171.30178.800.00-6351.57%
LULU250620C003400002024-02-08 1:21PM EST340.00173.20157.25163.900.00-8652.18%
LULU250620C003500002024-02-20 1:39PM EST350.00139.41149.45156.250.00-1150.95%
LULU250620C003600002024-02-08 1:19PM EST360.00158.55142.35148.850.00--249.84%
LULU250620C004100002023-12-12 10:01AM EST410.00151.25125.15134.650.00--153.35%
LULU250620C004200002023-12-14 1:10PM EST420.00135.50119.00128.300.00--152.39%
LULU250620C004300002024-02-15 11:20AM EST430.00100.2098.65105.350.00-1245.16%
LULU250620C004400002023-11-30 1:13PM EST440.0091.00134.80141.200.00--064.21%
LULU250620C004500002024-02-26 10:11AM EST450.0097.5087.7594.950.00-1844.25%
LULU250620C004600002024-03-01 9:48AM EST460.0088.1083.2089.55-7.10-7.46%1343.59%
LULU250620C004700002024-01-30 12:09PM EST470.0097.0183.3090.950.00-1346.19%
LULU250620C004800002024-03-01 2:34PM EST480.0078.5873.5580.10+0.83+1.07%101442.72%
LULU250620C004900002024-02-15 9:34AM EST490.0073.9768.5075.700.00-162942.34%
LULU250620C005000002024-02-07 11:30AM EST500.0068.3364.7071.850.00-1842.14%
LULU250620C005100002024-03-01 3:52PM EST510.0065.1060.0067.85+3.23+5.22%1441.81%
LULU250620C005200002024-02-16 1:55PM EST520.0055.1156.2063.800.00-1341.37%
LULU250620C005300002024-02-07 11:30AM EST530.0056.2352.5559.450.00-1740.73%
LULU250620C005400002024-02-27 9:30AM EST540.0059.6849.5056.550.00-1740.71%
LULU250620C005500002024-01-17 12:10PM EST550.0052.6241.0048.850.00-121538.29%
LULU250620C005600002024-01-17 12:10PM EST560.0049.2538.0046.000.00-12938.15%
LULU250620C005700002023-12-21 3:47PM EST570.0072.1049.0059.000.00-281645.72%
LULU250620C005800002024-03-01 2:34PM EST580.0042.4437.2043.70+7.90+22.87%101239.37%
LULU250620C005900002023-12-21 3:47PM EST590.0064.5543.0052.000.00--444.62%
LULU250620C006000002024-02-20 9:51AM EST600.0030.7532.2538.650.00-2339.00%
LULU250620C006100002024-02-08 11:42AM EST610.0037.6530.3536.200.00-11838.76%
LULU250620C006200002024-02-08 10:08AM EST620.0033.0028.3533.950.00-42138.57%
LULU250620C006300002024-02-08 2:50PM EST630.0033.030.0031.550.00-47238.23%
LULU250620C006400002024-02-08 10:08AM EST640.0028.6524.6530.450.00-6438.55%
LULU250620C006500002024-02-07 2:43PM EST650.0023.6122.9027.650.00-301337.87%
LULU250620C006600002024-02-07 2:44PM EST660.0022.3520.7525.800.00-2437.65%
LULU250620C006700002024-01-30 11:42AM EST670.0027.7023.1026.000.00--238.60%
LULU250620C006800002023-12-05 10:57AM EST680.0024.7528.1535.450.00--544.77%
LULU250620C006900002024-03-01 9:30AM EST690.0020.1016.7521.20+2.50+14.20%12037.27%
LULU250620C007000002024-02-26 9:44AM EST700.0019.4115.1521.800.00-10438.40%
LULU250620C007100002024-02-26 9:44AM EST710.0017.6314.9518.950.00-6437.28%
LULU250620C007300002024-02-22 9:30AM EST730.0012.9510.9517.650.00-1137.80%
LULU250620C007400002024-02-22 9:30AM EST740.0012.209.1516.600.00-110137.73%
LULU250620C007500002024-02-22 9:30AM EST750.0011.558.0015.950.00-1437.91%
LULU250620C007600002024-02-27 1:54PM EST760.0013.357.6013.950.00-2733537.04%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250620P002200002024-02-08 1:10PM EST220.004.000.010.000.00-25612.50%
LULU250620P002300002024-02-08 1:10PM EST230.004.600.010.000.00-1312.50%
LULU250620P002400002024-02-08 1:13PM EST240.005.200.000.000.00-1212.50%
LULU250620P002500002024-02-23 3:24PM EST250.006.502.0210.600.00-1845.88%
LULU250620P002600002024-01-17 9:30AM EST260.007.100.000.000.00-11212.50%
LULU250620P002700002024-02-21 1:53PM EST270.009.956.209.500.00--639.85%
LULU250620P002800002024-02-21 11:40AM EST280.0010.906.7011.800.00--140.35%
LULU250620P002900002024-02-21 11:43AM EST290.0012.208.1514.500.00-101140.94%
LULU250620P003000002024-01-04 3:51PM EST300.0011.009.4514.900.00-1339.08%
LULU250620P003100002023-12-08 1:12PM EST310.0013.609.7016.950.00--138.73%
LULU250620P003300002024-02-07 3:56PM EST330.0018.0014.5520.800.00--4037.43%
LULU250620P003400002024-02-14 11:27AM EST340.0019.7518.1023.250.00-2237.02%
LULU250620P003500002024-02-14 12:19PM EST350.0022.3520.1525.750.00-723736.53%
LULU250620P003600002024-02-14 11:27AM EST360.0024.0022.1026.950.00-2635.06%
LULU250620P003700002024-02-14 11:27AM EST370.0026.4524.2030.450.00-1135.03%
LULU250620P003800002023-12-19 3:29PM EST380.0023.6522.1031.250.00-1233.21%
LULU250620P003900002023-12-22 1:12PM EST390.0026.2025.0034.000.00-1432.53%
LULU250620P004000002024-02-29 9:59AM EST400.0034.2532.4038.950.00-110432.98%
LULU250620P004100002024-01-05 11:20AM EST410.0033.7034.6541.800.00-11232.12%
LULU250620P004200002024-02-14 12:25PM EST420.0043.3842.3546.250.00-3212532.02%
LULU250620P004300002024-03-01 2:34PM EST430.0047.3445.8050.05+4.26+9.89%105331.46%
LULU250620P004400002024-02-21 3:39PM EST440.0056.1049.9054.550.00-1931.14%
LULU250620P004500002024-02-20 2:19PM EST450.0060.9453.4559.600.00-1006030.99%
LULU250620P004600002024-02-28 9:33AM EST460.0058.4658.0064.750.00-109530.76%
LULU250620P004700002024-02-28 1:52PM EST470.0063.6662.5568.850.00-1514929.92%
LULU250620P004800002024-02-15 12:46PM EST480.0070.5968.1573.900.00-11510029.43%
LULU250620P004900002024-02-07 1:00PM EST490.0073.1073.2579.850.00-1929.25%
LULU250620P005000002024-01-16 1:49PM EST500.0075.8076.3583.700.00-1627.96%
LULU250620P005100002023-12-18 1:54PM EST510.0068.8673.0081.950.00--2023.78%
LULU250620P005200002024-01-03 12:50PM EST520.0077.0085.4593.600.00-1626.05%
LULU250620P005900002023-12-13 10:19AM EST590.00116.81123.05131.200.00--10.00%
LULU250620P006200002024-01-17 11:16AM EST620.00159.54171.65178.450.00--728.87%
LULU250620P006400002024-01-08 10:22AM EST640.00163.70176.30183.600.00-2217.59%
LULU250620P006500002023-12-08 11:55AM EST650.00166.65162.25171.050.00--00.00%
LULU250620P006600002024-01-09 10:54AM EST660.00177.50187.05191.250.00--40.00%
LULU250620P006700002024-01-09 12:53PM EST670.00185.05195.10201.350.00--00.00%
LULU250620P007000002023-12-08 11:55AM EST700.00210.95206.80213.400.00--00.00%
LULU250620P007500002023-12-20 11:13AM EST750.00240.30261.00271.000.00--00.00%