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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU260116C001750002024-04-30 2:41PM EDT175.00208.05178.00186.000.00-1262.26%
LULU260116C001900002024-03-22 1:21PM EDT190.00240.00183.10193.000.00-121178.49%
LULU260116C001950002023-10-04 3:37PM EDT195.00208.80237.00245.800.00-55137.53%
LULU260116C002000002024-04-15 2:17PM EDT200.00167.20170.00179.000.00-2970.28%
LULU260116C002100002023-12-11 1:10PM EDT210.00315.78288.05297.000.00-65216.83%
LULU260116C002200002024-04-04 1:28PM EDT220.00174.25162.00171.000.00-71472.47%
LULU260116C002300002023-12-11 1:10PM EDT230.00299.63271.00280.600.00-65192.16%
LULU260116C002400002023-10-16 3:30PM EDT240.00217.42226.30232.550.00-11137.24%
LULU260116C002500002024-04-30 2:41PM EDT250.00150.10124.85132.900.00-1354.03%
LULU260116C002600002024-03-25 3:48PM EDT260.00164.50143.85147.100.00--170.36%
LULU260116C002700002024-05-06 3:41PM EDT270.00126.10112.20119.850.00-1452.06%
LULU260116C002800002024-03-22 12:14PM EDT280.00162.27120.65126.800.00-2460.81%
LULU260116C002900002024-04-10 12:13PM EDT290.00114.53114.70121.950.00-1060.03%
LULU260116C003000002024-04-19 9:52AM EDT300.00108.9595.4099.550.00-12750.35%
LULU260116C003200002024-04-29 3:56PM EDT320.00106.3584.7590.050.00-1649.64%
LULU260116C003300002024-05-17 11:15AM EDT330.0083.5579.0084.65-20.55-19.74%8248.73%
LULU260116C003400002024-05-15 10:42AM EDT340.0085.7074.9078.500.00-21647.29%
LULU260116C003500002024-05-17 1:39PM EDT350.0073.1069.8074.85-2.40-3.18%24347.27%
LULU260116C003600002024-05-15 12:19PM EDT360.0075.7564.9570.800.00-12346.92%
LULU260116C003700002024-05-17 2:34PM EDT370.0063.8561.3566.80-5.15-7.46%12346.50%
LULU260116C003800002024-05-17 9:41AM EDT380.0061.0057.0062.00-2.00-3.17%11945.52%
LULU260116C003900002024-05-01 3:26PM EDT390.0067.2552.8557.850.00-12544.84%
LULU260116C004000002024-05-17 1:51PM EDT400.0053.0052.0054.70-1.90-3.46%617744.66%
LULU260116C004100002024-04-10 2:14PM EDT410.0056.3056.1061.200.00-22249.98%
LULU260116C004200002024-04-29 3:56PM EDT420.0058.5543.4046.950.00-1843.19%
LULU260116C004300002024-04-18 2:24PM EDT430.0049.5541.6043.950.00-809042.84%
LULU260116C004400002024-04-12 1:18PM EDT440.0041.1145.9551.300.00-11148.49%
LULU260116C004500002024-05-17 12:14PM EDT450.0038.5434.3038.75-5.96-13.39%64342.37%
LULU260116C004600002024-05-10 12:39PM EDT460.0040.7531.5035.900.00-1341.87%
LULU260116C004700002024-05-17 10:49AM EDT470.0033.8028.9533.80-5.80-14.65%13341.75%
LULU260116C004800002024-04-22 2:16PM EDT480.0041.0028.4031.300.00-14441.30%
LULU260116C004900002024-05-01 11:30AM EDT490.0033.8524.8529.150.00-11341.01%
LULU260116C005000002024-05-16 3:34PM EDT500.0027.2024.9527.80-0.97-3.44%17141.16%
LULU260116C005100002024-05-16 3:34PM EDT510.0026.2221.4026.000.00-22240.96%
LULU260116C005200002024-05-17 1:01PM EDT520.0023.9819.7025.25-0.52-2.12%71941.40%
LULU260116C005300002024-04-22 11:53AM EDT530.0027.3017.8023.250.00-2840.94%
LULU260116C005400002024-05-07 2:38PM EDT540.0023.4516.6521.400.00-191340.52%
LULU260116C005500002024-05-09 12:31PM EDT550.0021.4018.5021.600.00-116741.51%
LULU260116C005600002024-05-17 11:45AM EDT560.0018.5013.7519.25-2.35-11.27%215040.61%
LULU260116C005700002024-05-06 9:30AM EDT570.0019.8512.8018.000.00-11140.44%
LULU260116C005800002024-05-06 9:30AM EDT580.0018.5013.1016.600.00-11040.11%
LULU260116C005900002024-05-08 11:54AM EDT590.0016.0012.5516.400.00-211240.68%
LULU260116C006000002024-05-15 1:02PM EDT600.0015.3012.1514.900.00-15440.16%
LULU260116C006100002024-05-10 2:52PM EDT610.0014.508.8014.750.00-16940.73%
LULU260116C006200002024-04-23 10:27AM EDT620.0014.657.6513.950.00-31740.71%
LULU260116C006300002024-05-17 11:38AM EDT630.0011.107.5513.20-1.80-13.95%110040.70%
LULU260116C006400002023-11-17 12:42PM EDT640.0035.8551.0058.500.00-6369.88%
LULU260116C006500002024-05-15 1:02PM EDT650.009.905.9011.55-0.95-8.76%13040.42%
LULU260116C006600002024-05-07 1:23PM EDT660.0010.005.6011.250.00-2840.72%
LULU260116C006700002024-04-24 9:53AM EDT670.0010.655.1010.600.00-81840.66%
LULU260116C006800002024-04-26 12:24PM EDT680.0010.004.958.600.00-11239.09%
LULU260116C006900002024-02-22 12:07PM EDT690.0029.7511.0517.350.00-71747.98%
LULU260116C007000002024-05-06 9:30AM EDT700.008.105.807.900.00-13539.36%
LULU260116C007100002023-12-12 12:23PM EDT710.0043.5029.0038.000.00--661.13%
LULU260116C007200002024-02-01 4:01PM EDT720.0025.3024.3029.600.00-5557.14%
LULU260116C007300002024-03-25 2:40PM EDT730.0011.006.657.450.00-1140.33%
LULU260116C007400002024-03-22 10:51AM EDT740.0010.005.457.700.00-1341.13%
LULU260116C007500002024-05-07 12:01PM EDT750.005.232.576.050.00-8839.45%
LULU260116C007600002024-05-13 1:28PM EDT760.005.003.805.500.00-16839.11%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU260116P001750002024-05-17 12:42PM EDT175.007.604.8010.55+0.40+5.56%21647.24%
LULU260116P001800002024-04-11 9:31AM EDT180.006.004.558.050.00--241.83%
LULU260116P001850002024-04-05 3:13PM EDT185.006.454.557.850.00-3340.04%
LULU260116P001900002024-05-17 1:01PM EDT190.0010.016.7011.70+0.71+7.63%37444.01%
LULU260116P001950002024-04-19 11:27AM EDT195.008.457.6513.650.00-106744.91%
LULU260116P002000002024-05-16 9:40AM EDT200.0010.508.2014.450.00-13844.28%
LULU260116P002100002024-05-13 12:09PM EDT210.0011.2010.8513.750.00-110640.41%
LULU260116P002200002024-05-06 1:45PM EDT220.0012.3912.5018.200.00-13442.10%
LULU260116P002300002024-05-17 3:53PM EDT230.0017.7515.9520.55+3.24+22.33%514441.29%
LULU260116P002400002024-05-17 1:45PM EDT240.0020.2517.7523.50+3.85+23.48%126440.86%
LULU260116P002500002024-05-15 9:55AM EDT250.0023.4422.3523.70+3.34+16.62%17337.99%
LULU260116P002600002024-05-16 12:04PM EDT260.0024.4525.1026.800.00-17337.46%
LULU260116P002700002024-05-17 12:37PM EDT270.0028.3728.2532.55+0.92+3.35%134538.71%
LULU260116P002800002024-05-16 12:04PM EDT280.0030.7031.5535.950.00-110138.00%
LULU260116P002900002024-05-15 12:15PM EDT290.0032.0532.9039.550.00-136537.29%
LULU260116P003000002024-05-16 3:30PM EDT300.0037.8038.0540.000.00-1732134.40%
LULU260116P003100002024-05-14 9:37AM EDT310.0037.5039.0045.700.00-13434.81%
LULU260116P003200002024-05-15 12:28PM EDT320.0042.6547.2051.300.00-1017534.97%
LULU260116P003300002024-05-16 3:37PM EDT330.0050.8851.7053.400.00-24032.86%
LULU260116P003400002024-05-16 3:37PM EDT340.0055.5555.7557.500.00-216031.83%
LULU260116P003500002024-05-16 2:06PM EDT350.0060.5060.2064.500.00-225432.36%
LULU260116P003600002024-05-17 11:27AM EDT360.0066.7564.7569.85+9.80+17.21%1020531.78%
LULU260116P003700002024-04-22 11:18AM EDT370.0059.8070.3575.500.00-15031.23%
LULU260116P003800002024-05-01 1:01PM EDT380.0066.3476.7580.550.00-14630.18%
LULU260116P003900002024-04-22 11:03AM EDT390.0069.2081.8586.700.00-13429.62%
LULU260116P004000002024-04-16 11:13AM EDT400.0088.1886.0593.200.00-19029.12%
LULU260116P004100002024-04-04 3:40PM EDT410.0081.7082.5587.500.00-84220.50%
LULU260116P004200002024-04-01 12:21PM EDT420.0073.7786.2089.250.00-110814.92%
LULU260116P004300002024-04-19 12:36PM EDT430.0098.96108.90114.150.00-23427.61%
LULU260116P004400002024-04-16 10:07AM EDT440.00117.85115.80121.500.00-121327.04%
LULU260116P004500002024-04-16 9:32AM EDT450.00124.92117.20122.850.00-1921.47%
LULU260116P004600002024-05-08 9:41AM EDT460.00124.54131.95137.350.00-1326.22%
LULU260116P004700002024-05-08 9:41AM EDT470.00132.37139.60145.200.00-1425.50%
LULU260116P004800002024-04-12 3:40PM EDT480.00147.00133.80139.800.00-250.00%
LULU260116P004900002024-05-17 2:15PM EDT490.00160.63156.55162.25+5.08+3.27%12524.67%
LULU260116P005000002024-05-02 10:56AM EDT500.00153.60165.65173.000.00-19026.27%
LULU260116P005100002024-05-17 2:08PM EDT510.00177.80174.70182.00+85.40+92.42%1126.11%
LULU260116P005200002024-02-12 4:58PM EDT520.0097.2998.45104.000.00-10130.00%
LULU260116P005300002023-12-12 10:30AM EDT530.0085.9593.00100.650.00--40.00%
LULU260116P005400002024-02-21 12:08PM EDT540.00118.70141.00147.550.00-100.00%
LULU260116P005500002023-12-12 10:30AM EDT550.0096.20105.75112.350.00--10.00%
LULU260116P005600002024-02-12 4:46PM EDT560.00121.15122.15130.000.00-270.00%
LULU260116P005900002024-03-26 11:08AM EDT590.00199.03226.00236.000.00-500.00%
LULU260116P006000002024-03-26 11:08AM EDT600.00208.90236.00244.850.00-500.00%
LULU260116P006200002023-12-18 2:35PM EDT620.00141.74152.00160.000.00--00.00%
LULU260116P006500002023-12-11 12:03PM EDT650.00159.50174.00182.000.00--20.00%
LULU260116P006900002024-01-09 4:48PM EDT690.00206.85216.70221.250.00--40.00%
LULU260116P007000002024-01-10 11:47AM EDT700.00217.20231.20240.000.00--10.00%
LULU260116P007100002024-01-09 4:28PM EDT710.00223.90233.00242.000.00--00.00%
LULU260116P007600002024-02-02 11:08AM EDT760.00299.10297.00305.950.00-500.00%