Singapore markets open in 7 hours 14 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.24-9.37 (-2.01%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU231208C002800002023-11-29 3:25PM EST280.00158.70175.40179.700.00--1184.77%
LULU231208C002850002023-11-30 12:32PM EST285.00156.90170.90174.300.00--0182.42%
LULU231208C002900002023-11-30 11:42AM EST290.00152.35164.95169.700.00--1148.05%
LULU231208C003250002023-12-01 3:58PM EST325.00141.32130.10134.150.00-11182.42%
LULU231208C003300002023-11-28 11:58AM EST330.00100.15126.90130.250.00--1163.33%
LULU231208C003400002023-12-04 10:17AM EST340.00119.25117.00120.35+2.44+2.09%11152.93%
LULU231208C003450002023-11-03 1:20PM EST345.0067.59119.55123.050.00-22238.83%
LULU231208C003500002023-12-04 11:52AM EST350.00106.50106.90109.50+25.44+31.38%33129.83%
LULU231208C003550002023-12-01 9:40AM EST355.0099.90102.10105.150.00-11133.35%
LULU231208C003650002023-12-01 12:48PM EST365.0099.0092.3594.950.00-35121.73%
LULU231208C003700002023-12-01 2:11PM EST370.0096.5887.4089.000.00-67106.93%
LULU231208C003750002023-11-29 9:43AM EST375.0085.1282.1085.05+26.39+44.93%24108.47%
LULU231208C003775002023-12-01 10:00AM EST377.5078.8279.6581.750.00-5598.54%
LULU231208C003800002023-11-22 9:55AM EST380.0054.8177.5079.600.00-615102.20%
LULU231208C003850002023-11-30 1:13PM EST385.0058.5873.2574.950.00-26104.57%
LULU231208C003900002023-12-04 11:49AM EST390.0067.0068.1569.85-8.52-11.28%3897.09%
LULU231208C003925002023-12-04 11:23AM EST392.5064.8466.0566.85-1.22-1.85%1693.41%
LULU231208C003950002023-12-01 2:11PM EST395.0072.1063.2565.100.00-61293.26%
LULU231208C004000002023-12-01 3:53PM EST400.0059.9458.7561.05-6.27-9.47%15895.11%
LULU231208C004050002023-12-01 3:55PM EST405.0062.5053.8055.050.00-2983.72%
LULU231208C004100002023-12-04 12:26PM EST410.0049.8049.5050.30-6.40-11.39%33782.08%
LULU231208C004150002023-12-04 11:06AM EST415.0043.1844.8047.25-2.32-5.10%152484.97%
LULU231208C004175002023-12-01 3:02PM EST417.5051.2542.5047.600.00-1592.61%
LULU231208C004200002023-12-04 11:05AM EST420.0036.7040.1542.45-12.50-25.41%47079.97%
LULU231208C004225002023-12-01 11:00AM EST422.5037.3538.8540.700.00-11483.18%
LULU231208C004250002023-12-04 11:39AM EST425.0036.3536.6538.30+0.27+0.75%5110980.70%
LULU231208C004275002023-12-01 3:50PM EST427.5034.5034.1036.60-6.41-15.67%14879.24%
LULU231208C004300002023-12-04 11:39AM EST430.0031.9732.6033.45-6.28-16.42%4114476.38%
LULU231208C004325002023-12-01 3:12PM EST432.5032.9031.1031.80-4.35-11.68%56277.82%
LULU231208C004350002023-12-04 12:26PM EST435.0029.2029.1029.60-7.01-19.36%120875.90%
LULU231208C004375002023-12-01 3:50PM EST437.5024.4227.3527.90-8.43-25.66%1012575.84%
LULU231208C004400002023-12-04 12:08PM EST440.0025.3125.6026.60-5.56-18.01%1018876.54%
LULU231208C004425002023-12-04 9:30AM EST442.5021.1523.8024.50-7.75-26.82%118974.73%
LULU231208C004450002023-12-04 10:09AM EST445.0021.2522.1022.90-7.62-26.39%310874.19%
LULU231208C004475002023-12-04 11:24AM EST447.5019.9020.8521.25-7.70-27.90%56874.37%
LULU231208C004500002023-12-04 12:30PM EST450.0019.7019.2520.00-5.40-21.51%6813474.34%
LULU231208C004525002023-12-04 10:54AM EST452.5016.3017.9018.25-7.45-31.37%162473.43%
LULU231208C004550002023-12-04 12:24PM EST455.0016.4016.5017.05-4.25-20.58%5113273.41%
LULU231208C004600002023-12-04 12:18PM EST460.0013.9414.1514.50-5.22-27.24%18528673.18%
LULU231208C004650002023-12-04 12:26PM EST465.0011.6311.9512.20-5.02-30.15%13431072.71%
LULU231208C004700002023-12-04 12:10PM EST470.009.789.8510.20-3.97-28.87%9929272.00%
LULU231208C004750002023-12-04 12:09PM EST475.008.258.208.50-3.51-29.85%499971.95%
LULU231208C004800002023-12-04 12:10PM EST480.006.646.757.05-3.11-31.90%13919271.92%
LULU231208C004850002023-12-04 12:01PM EST485.005.365.405.75-1.89-26.07%13514171.44%
LULU231208C004900002023-12-04 12:28PM EST490.004.524.254.65-2.15-32.23%7712870.94%
LULU231208C004950002023-12-04 12:28PM EST495.003.553.453.65-1.84-34.14%657570.75%
LULU231208C005000002023-12-04 12:28PM EST500.002.832.702.94-1.55-35.39%48726970.70%
LULU231208C005050002023-12-04 12:21PM EST505.002.142.082.38-1.17-35.35%8010770.73%
LULU231208C005100002023-12-04 11:56AM EST510.001.661.571.87-1.17-41.34%32013070.46%
LULU231208C005200002023-12-04 12:18PM EST520.000.940.911.05-0.71-43.03%11233469.75%
LULU231208C005300002023-12-04 12:26PM EST530.000.550.410.55-0.40-42.11%5514867.87%
LULU231208C005400002023-12-04 12:14PM EST540.000.300.250.35-0.19-38.78%14449269.39%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU231208P002300002023-12-04 10:35AM EST230.000.400.000.02+0.37+1,233.33%119181.25%
LULU231208P002400002023-11-13 10:30AM EST240.000.030.000.020.00-116168.75%
LULU231208P002500002023-11-13 10:31AM EST250.000.040.000.020.00--8159.38%
LULU231208P002600002023-12-01 10:36AM EST260.000.010.000.020.00-748150.00%
LULU231208P002650002023-11-27 3:50PM EST265.000.030.000.380.00--1191.41%
LULU231208P002700002023-11-17 11:29AM EST270.000.090.000.020.00-12140.63%
LULU231208P002800002023-11-16 11:26AM EST280.000.200.000.380.00-23173.63%
LULU231208P002900002023-11-22 2:22PM EST290.000.030.000.050.00-4031131.25%
LULU231208P002950002023-11-27 10:06AM EST295.000.050.000.050.00-1183127.34%
LULU231208P003000002023-11-28 3:55PM EST300.000.050.000.050.00-3293122.66%
LULU231208P003050002023-11-28 12:18PM EST305.000.050.000.390.00--13146.48%
LULU231208P003100002023-12-01 12:23PM EST310.000.110.000.130.00-141124.61%
LULU231208P003150002023-12-01 11:44AM EST315.000.040.000.390.00-727135.94%
LULU231208P003200002023-11-24 12:43PM EST320.000.120.000.400.00-1724131.25%
LULU231208P003225002023-11-28 1:08PM EST322.500.110.000.410.00--45129.10%
LULU231208P003250002023-11-28 1:36PM EST325.000.210.000.400.00-25126.17%
LULU231208P003275002023-11-29 10:37AM EST327.500.130.000.410.00--15124.02%
LULU231208P003300002023-12-04 11:01AM EST330.000.020.010.10-0.03-60.00%30138104.30%
LULU231208P003350002023-12-04 12:08PM EST335.000.040.030.05-0.18-81.82%294196.88%
LULU231208P003400002023-12-04 10:15AM EST340.000.060.010.06-0.03-33.33%1639391.41%
LULU231208P003450002023-12-04 12:14PM EST345.000.070.060.07-0.04-36.36%243892.97%
LULU231208P003475002023-11-28 11:13AM EST347.500.400.000.440.00--5105.18%
LULU231208P003500002023-12-04 11:12AM EST350.000.080.050.15+0.02+33.33%129192.97%
LULU231208P003525002023-11-30 2:59PM EST352.500.210.000.200.00--690.82%
LULU231208P003550002023-12-01 2:45PM EST355.000.140.070.270.00-14994.53%
LULU231208P003600002023-12-04 12:11PM EST360.000.100.090.15-0.01-9.09%7613286.13%
LULU231208P003625002023-12-04 11:31AM EST362.500.150.030.21-0.04-21.05%172683.79%
LULU231208P003650002023-12-04 12:30PM EST365.000.150.060.25+0.01+7.14%2714084.38%
LULU231208P003675002023-12-01 3:33PM EST367.500.200.040.440.00-83387.11%
LULU231208P003700002023-12-04 10:55AM EST370.000.200.030.40+0.01+5.26%5627383.40%
LULU231208P003725002023-12-01 3:41PM EST372.500.220.040.330.00-39279.49%
LULU231208P003750002023-12-04 12:10PM EST375.000.240.160.36+0.01+4.35%5414281.05%
LULU231208P003775002023-12-04 10:55AM EST377.500.390.220.39-0.42-51.85%1110980.57%
LULU231208P003800002023-12-04 12:15PM EST380.000.360.280.40+0.06+20.00%35535179.54%
LULU231208P003825002023-12-04 10:54AM EST382.500.480.310.45+0.11+29.73%56978.52%
LULU231208P003850002023-12-04 12:17PM EST385.000.440.390.48+0.03+7.32%17229477.83%
LULU231208P003875002023-12-04 12:24PM EST387.500.470.380.60+0.05+11.90%481376.90%
LULU231208P003900002023-12-04 12:16PM EST390.000.600.560.64+0.08+15.38%24798577.20%
LULU231208P003925002023-12-04 12:27PM EST392.500.620.460.76+0.02+3.33%335774.85%
LULU231208P003950002023-12-04 12:26PM EST395.000.750.750.87+0.08+11.94%17624376.42%
LULU231208P003975002023-12-04 12:19PM EST397.500.900.800.93+0.10+12.50%494874.76%
LULU231208P004000002023-12-04 12:27PM EST400.000.950.951.03+0.11+13.10%29141074.17%
LULU231208P004050002023-12-04 12:29PM EST405.001.381.231.58+0.38+38.00%15921274.56%
LULU231208P004100002023-12-04 12:29PM EST410.001.701.631.84+0.40+30.77%23221272.61%
LULU231208P004150002023-12-04 12:25PM EST415.002.382.122.48+0.70+41.67%37856772.22%
LULU231208P004175002023-12-04 10:18AM EST417.503.132.472.69+1.04+49.76%554771.55%
LULU231208P004200002023-12-04 12:28PM EST420.002.922.853.10+0.82+39.05%16554071.57%
LULU231208P004225002023-12-04 12:06PM EST422.503.473.253.55+1.04+42.80%4914471.48%
LULU231208P004250002023-12-04 12:01PM EST425.004.003.703.95+1.25+45.45%10228771.07%
LULU231208P004275002023-12-04 12:27PM EST427.504.354.204.60+1.03+31.02%7111871.39%
LULU231208P004300002023-12-04 12:15PM EST430.005.054.704.95+1.58+45.53%12743670.39%
LULU231208P004325002023-12-04 12:20PM EST432.505.625.305.55+1.32+30.70%3411370.20%
LULU231208P004350002023-12-04 12:23PM EST435.006.275.956.15+1.87+42.50%22663769.86%
LULU231208P004375002023-12-04 12:23PM EST437.507.006.657.00+1.63+30.35%2213370.04%
LULU231208P004400002023-12-04 12:26PM EST440.007.707.407.70+2.19+39.75%8522469.62%
LULU231208P004425002023-12-04 10:11AM EST442.509.258.258.55+3.15+51.64%286369.54%
LULU231208P004450002023-12-04 12:28PM EST445.009.359.059.45+2.54+37.30%3920269.14%
LULU231208P004475002023-12-04 12:28PM EST447.5010.3010.1010.50+2.60+33.77%234269.42%
LULU231208P004500002023-12-04 12:27PM EST450.0011.4711.1511.50+3.00+35.42%13118369.24%
LULU231208P004525002023-12-04 12:28PM EST452.5012.4112.2012.55+3.19+34.60%1842668.87%
LULU231208P004550002023-12-04 12:20PM EST455.0014.0513.3013.65+3.81+37.21%15339368.42%
LULU231208P004600002023-12-04 12:01PM EST460.0016.6015.9016.50+4.50+37.19%52358069.03%
LULU231208P004650002023-12-04 11:50AM EST465.0019.3318.6019.00+4.83+33.31%3363467.80%
LULU231208P004700002023-12-04 10:50AM EST470.0023.4021.6022.10+5.29+29.21%112367.43%
LULU231208P004750002023-12-01 11:40AM EST475.0026.2524.7525.50+2.50+10.53%61066.89%
LULU231208P004800002023-12-04 9:32AM EST480.0024.6528.3028.95+0.50+2.07%12966.25%
LULU231208P004900002023-11-27 1:07PM EST490.0054.4035.9036.500.00--164.23%
LULU231208P005000002023-12-01 3:59PM EST500.0041.5543.9045.50+4.35+11.69%1663.12%