Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
322.55-4.52 (-1.38%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250718C002000002024-05-03 10:23AM EDT200.00175.00140.20145.200.00-101058.51%
LULU250718C002800002024-05-17 9:37AM EDT280.0098.1084.3587.800.00-1150.31%
LULU250718C002900002024-02-08 2:57PM EDT290.00215.15198.05206.850.00--0158.48%
LULU250718C003000002024-05-20 1:17PM EDT300.0081.2073.9078.250.00-1650.20%
LULU250718C003100002024-05-17 3:50PM EDT310.0078.4567.9570.700.00-4447.75%
LULU250718C003200002024-05-20 12:27PM EDT320.0066.5062.2567.350.00-7948.36%
LULU250718C003300002024-05-17 9:37AM EDT330.0068.9257.8063.250.00-1248.22%
LULU250718C003400002024-05-17 3:50PM EDT340.0062.9554.0559.100.00-1147.89%
LULU250718C003500002024-05-20 10:48AM EDT350.0054.0548.6054.900.00-1247.38%
LULU250718C003600002024-05-03 9:30AM EDT360.0066.8945.7547.500.00-1244.41%
LULU250718C003700002024-05-21 1:23PM EDT370.0043.0042.1045.35-1.50-3.37%1345.09%
LULU250718C003800002024-05-16 1:16PM EDT380.0048.0035.8541.000.00-1744.05%
LULU250718C003900002024-04-22 10:08AM EDT390.0056.3732.9036.950.00-23143.06%
LULU250718C004000002024-05-10 10:24AM EDT400.0044.9532.0533.750.00-11442.56%
LULU250718C004200002024-04-04 11:16AM EDT420.0045.2537.7042.750.00-1250.80%
LULU250718C004300002024-03-20 3:46PM EDT430.00112.5036.4039.850.00-1050.86%
LULU250718C004400002024-04-26 10:21AM EDT440.0039.0519.8523.450.00-13541.07%
LULU250718C004500002024-05-21 10:12AM EDT450.0021.7217.4021.40-7.48-25.62%1740.79%
LULU250718C004700002024-01-25 12:53PM EDT470.0090.5580.7587.000.00-1190.04%
LULU250718C004800002024-05-06 9:59AM EDT480.0023.2014.9018.400.00-6642.06%
LULU250718C004900002024-05-07 2:40PM EDT490.0021.3611.7514.700.00-292939.80%
LULU250718C005000002024-05-21 1:27PM EDT500.0013.0012.5013.40-1.00-7.14%1839.63%
LULU250718C005100002024-05-07 12:14PM EDT510.0018.0711.1512.100.00-1939.35%
LULU250718C005200002024-01-31 4:55PM EDT520.0058.1859.0065.450.00--080.80%
LULU250718C005300002024-05-13 10:52AM EDT530.0014.508.9510.100.00-7739.13%
LULU250718C005400002024-04-23 11:15AM EDT540.0015.908.109.300.00-1339.13%
LULU250718C005500002024-05-09 10:54AM EDT550.0011.507.558.500.00-1139.04%
LULU250718C005600002024-01-04 3:49PM EDT560.0070.3046.6051.750.00--675.64%
LULU250718C005800002024-04-23 11:15AM EDT580.0011.105.156.350.00-1138.59%
LULU250718C006000002024-04-22 2:08PM EDT600.009.254.755.400.00-2138.63%
LULU250718C006100002024-03-27 3:53PM EDT610.0013.088.059.050.00-1244.65%
LULU250718C006200002024-03-22 10:45AM EDT620.0012.766.557.300.00-2143.00%
LULU250718C006300002024-03-22 9:32AM EDT630.0016.355.259.350.00-1146.53%
LULU250718C006500002024-05-08 1:07PM EDT650.004.682.733.600.00-2638.68%
LULU250718C006600002024-04-09 12:36PM EDT660.005.202.775.950.00-5643.68%
LULU250718C006700002024-01-17 1:34PM EDT670.0024.9418.8522.450.00--561.85%
LULU250718C006900002024-04-02 9:41AM EDT690.005.920.000.000.00-1312.50%
LULU250718C007000002024-02-26 10:44AM EDT700.0020.395.056.850.00-10447.65%
LULU250718C007100002024-02-26 10:44AM EDT710.0018.574.8510.750.00-6253.77%
LULU250718C007200002024-03-11 9:30AM EDT720.0019.050.000.000.00-1112.50%
LULU250718C007300002024-05-06 12:51PM EDT730.002.990.553.250.00-1142.51%
LULU250718C007400002024-05-01 1:07PM EDT740.002.500.483.050.00-23242.54%
LULU250718C007500002024-05-08 9:37AM EDT750.002.200.1110.000.00-11355.21%
LULU250718C007600002024-05-21 11:09AM EDT760.001.701.402.60-0.10-5.56%213442.36%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU250718P001800002024-04-16 10:50AM EDT180.004.653.857.000.00--146.23%
LULU250718P001900002024-05-03 3:30PM EDT190.004.375.007.050.00-2242.89%
LULU250718P002000002024-05-06 9:30AM EDT200.005.156.458.650.00--2042.31%
LULU250718P002100002024-05-10 2:36PM EDT210.006.899.5510.800.00--1542.22%
LULU250718P002200002024-05-20 3:45PM EDT220.0011.3511.2512.150.00-151940.69%
LULU250718P002300002024-05-16 12:04PM EDT230.0011.7013.4014.250.00-1239.94%
LULU250718P002400002024-05-14 11:37AM EDT240.0012.2015.4016.500.00--539.11%
LULU250718P002500002024-05-10 10:23AM EDT250.0013.5618.2521.150.00-1340.46%
LULU250718P002600002024-04-22 1:03PM EDT260.0013.9020.9022.150.00-2337.90%
LULU250718P002700002024-05-17 10:06AM EDT270.0021.9524.0027.650.00-12939.31%
LULU250718P002800002024-05-20 10:44AM EDT280.0026.6127.2528.350.00-1536.25%
LULU250718P002900002024-05-02 12:19PM EDT290.0023.9030.9533.350.00--136.64%
LULU250718P003000002024-05-21 3:24PM EDT300.0035.3034.9036.75+1.50+4.44%28035.49%
LULU250718P003100002024-05-01 3:20PM EDT310.0027.3038.8541.250.00-71134.98%
LULU250718P003300002024-05-20 9:30AM EDT330.0042.9748.4051.850.00-11034.45%
LULU250718P003400002024-05-01 1:50PM EDT340.0039.0953.6057.200.00-2533.89%
LULU250718P003500002024-05-20 9:30AM EDT350.0052.7458.8562.350.00-112732.97%
LULU250718P003600002024-05-20 11:27AM EDT360.0064.8164.6068.500.00-112632.55%
LULU250718P003700002024-05-20 11:27AM EDT370.0070.7670.8573.450.00-136131.02%
LULU250718P003800002024-05-20 11:38AM EDT380.0076.5277.4079.900.00-13430.37%
LULU250718P003900002024-05-14 2:34PM EDT390.0067.8083.6588.850.00-4017831.43%
LULU250718P004000002024-04-25 11:50AM EDT400.0068.3091.0094.600.00-55429.78%
LULU250718P004100002024-05-20 1:13PM EDT410.0095.2294.75100.850.00-116928.19%
LULU250718P004200002024-05-07 12:17PM EDT420.0087.18106.20110.500.00-111729.37%
LULU250718P004300002024-05-07 12:19PM EDT430.0093.00111.30118.800.00-111129.20%
LULU250718P004400002024-05-20 10:01AM EDT440.00117.70120.05127.100.00-246828.83%
LULU250718P004500002024-05-07 12:17PM EDT450.00108.46129.90134.250.00-35326.92%
LULU250718P004600002024-03-11 11:52AM EDT460.0064.90112.65118.950.00-1800.00%
LULU250718P004700002024-03-06 12:11PM EDT470.0072.70116.10121.500.00-181530.00%
LULU250718P004800002024-03-05 1:52PM EDT480.0078.49125.35129.200.00-11080.00%
LULU250718P004900002024-03-19 12:53PM EDT490.0077.75141.80145.550.00-120.00%
LULU250718P005000002024-04-19 11:08AM EDT500.00148.31164.00170.800.00-1110.00%
LULU250718P005100002024-01-09 12:13PM EDT510.0076.8077.7084.000.00--10.00%
LULU250718P006600002024-01-08 11:23AM EDT660.00181.55194.15202.800.00--40.00%