Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.09-10.15 (-3.21%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220812C001500002022-08-05 2:48PM EDT150.00166.07154.75158.700.00-3822340.43%
LULU220812C002350002022-08-05 2:45PM EDT235.0080.9270.5573.150.00-2322148.63%
LULU220812C002450002022-08-05 2:48PM EDT245.0070.8560.4563.200.00-150128.13%
LULU220812C002600002022-07-18 10:20AM EDT260.0035.4845.9548.050.00-33104.30%
LULU220812C002650002022-07-01 12:21PM EDT265.0018.3444.3548.000.00-11159.42%
LULU220812C002700002022-07-06 11:29AM EDT270.0021.1046.1548.000.00-11208.48%
LULU220812C002750002022-07-07 11:21AM EDT275.0024.1940.6044.250.00--1195.94%
LULU220812C002800002022-08-08 10:45AM EDT280.0044.3026.4028.800.00-2475.66%
LULU220812C002825002022-07-26 3:10PM EDT282.5010.9524.0026.500.00--272.46%
LULU220812C002850002022-08-08 10:32AM EDT285.0038.9321.8523.300.00-2864.50%
LULU220812C002875002022-08-03 1:03PM EDT287.5029.1019.8020.850.00-1462.33%
LULU220812C002900002022-08-08 10:32AM EDT290.0033.8217.3018.650.00-21058.42%
LULU220812C002925002022-08-09 10:19AM EDT292.5015.9015.1016.40-11.57-42.12%20155.57%
LULU220812C002950002022-08-09 10:18AM EDT295.0014.0013.0514.35-18.30-56.66%213553.86%
LULU220812C003000002022-08-09 10:18AM EDT300.009.859.2510.10-6.10-38.24%164252.28%
LULU220812C003025002022-08-09 10:18AM EDT302.508.457.558.60-11.59-57.83%583652.37%
LULU220812C003050002022-08-09 10:12AM EDT305.006.176.106.95-6.83-52.54%52650.10%
LULU220812C003075002022-08-09 10:28AM EDT307.505.304.955.50-12.70-70.56%43948.24%
LULU220812C003100002022-08-09 10:35AM EDT310.004.303.854.20-6.75-61.09%219046.28%
LULU220812C003125002022-08-09 10:20AM EDT312.503.052.933.35-6.30-67.38%81746.62%
LULU220812C003150002022-08-09 10:23AM EDT315.002.252.132.56-4.15-64.84%217346.20%
LULU220812C003175002022-08-09 10:12AM EDT317.501.781.541.89-3.42-65.77%103445.56%
LULU220812C003200002022-08-09 10:38AM EDT320.001.201.151.46-2.75-69.62%1517046.12%
LULU220812C003225002022-08-08 1:24PM EDT322.501.100.791.07-2.75-71.43%12846.00%
LULU220812C003250002022-08-09 9:54AM EDT325.000.820.600.77-1.72-67.72%1011345.90%
LULU220812C003275002022-08-09 10:30AM EDT327.500.530.420.60-1.32-71.35%32946.92%
LULU220812C003300002022-08-09 10:18AM EDT330.000.400.330.55-1.08-72.97%3917349.76%
LULU220812C003350002022-08-09 9:46AM EDT335.000.300.110.38-0.38-55.88%1113152.78%
LULU220812C003400002022-08-09 10:15AM EDT340.000.150.080.29-0.27-64.29%2732652.25%
LULU220812C003450002022-08-08 3:00PM EDT345.000.240.020.320.00-192957.42%
LULU220812C003500002022-08-08 10:25AM EDT350.000.390.050.200.00-223560.35%
LULU220812C003550002022-08-08 3:07PM EDT355.000.100.000.270.00-111066.41%
LULU220812C003600002022-08-08 3:24PM EDT360.000.050.000.300.00-1472.75%
LULU220812C003650002022-08-01 11:51AM EDT365.000.130.000.300.00--2377.93%
LULU220812C003700002022-08-04 2:17PM EDT370.000.140.000.290.00-1582.62%
LULU220812C003750002022-08-05 12:39PM EDT375.000.050.000.290.00-10010187.50%
LULU220812C003800002022-07-22 10:36AM EDT380.000.050.000.000.00-1150.00%
LULU220812C003900002022-07-28 1:56PM EDT390.000.040.000.000.00-91650.00%
LULU220812C004000002022-08-08 10:16AM EDT400.000.040.000.290.00-15110.74%
LULU220812C004050002022-07-29 10:40AM EDT405.000.050.000.000.00-1150.00%
LULU220812C004200002022-08-08 10:03AM EDT420.000.050.000.000.00-1250.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU220812P001600002022-07-20 10:08AM EDT160.000.030.000.110.00--8228.91%
LULU220812P001700002022-07-26 10:01AM EDT170.000.050.000.290.00-343232.81%
LULU220812P001800002022-08-03 3:45PM EDT180.000.010.000.120.00-1010192.19%
LULU220812P001850002022-07-26 10:01AM EDT185.000.050.000.290.00--4202.15%
LULU220812P001900002022-07-28 3:06PM EDT190.000.160.000.290.00--1192.38%
LULU220812P002000002022-07-26 1:19PM EDT200.000.260.000.290.00-12173.44%
LULU220812P002050002022-07-26 1:19PM EDT205.000.330.000.290.00--1164.45%
LULU220812P002100002022-08-08 2:12PM EDT210.000.030.000.060.00-566130.47%
LULU220812P002150002022-08-04 10:15AM EDT215.000.030.000.050.00-117120.31%
LULU220812P002200002022-08-03 2:00PM EDT220.000.040.000.070.00-3399117.19%
LULU220812P002250002022-08-08 10:43AM EDT225.000.030.000.05+0.02+200.00%1218106.25%
LULU220812P002300002022-08-08 10:26AM EDT230.000.030.000.170.00-1728113.67%
LULU220812P002350002022-08-08 1:50PM EDT235.000.020.000.170.00-938105.86%
LULU220812P002400002022-08-08 3:48PM EDT240.000.010.000.000.00-11011050.00%
LULU220812P002450002022-08-08 3:54PM EDT245.000.010.000.300.00-13098.05%
LULU220812P002500002022-08-09 10:04AM EDT250.000.110.000.20+0.07+175.00%22785.35%
LULU220812P002550002022-08-05 2:20PM EDT255.000.100.010.220.00-74579.49%
LULU220812P002600002022-08-08 9:44AM EDT260.000.050.030.000.00-93757.03%
LULU220812P002650002022-08-02 3:49PM EDT265.000.680.030.280.00-416067.58%
LULU220812P002675002022-08-04 3:50PM EDT267.500.400.020.400.00-73366.99%
LULU220812P002700002022-08-09 9:35AM EDT270.000.160.030.47+0.04+33.33%29565.04%
LULU220812P002725002022-08-08 3:56PM EDT272.500.150.040.530.00-697562.45%
LULU220812P002750002022-08-09 10:16AM EDT275.000.310.130.33+0.16+106.67%209156.15%
LULU220812P002775002022-08-05 1:32PM EDT277.500.340.100.470.00-121354.30%
LULU220812P002800002022-08-09 10:04AM EDT280.000.390.370.44+0.09+30.00%215853.96%
LULU220812P002825002022-08-09 10:08AM EDT282.500.500.340.56+0.28+127.27%144250.78%
LULU220812P002850002022-08-09 9:50AM EDT285.000.730.590.69+0.44+151.72%4711450.54%
LULU220812P002875002022-08-09 9:34AM EDT287.500.560.640.90+0.18+47.37%12150.39%
LULU220812P002900002022-08-08 3:46PM EDT290.000.960.931.45+0.46+92.00%39353.00%
LULU220812P002925002022-08-09 9:44AM EDT292.500.871.231.45+0.17+24.29%23947.39%
LULU220812P002950002022-08-09 10:13AM EDT295.001.861.611.94+1.00+116.28%1222247.00%
LULU220812P002975002022-08-09 9:41AM EDT297.501.552.092.58+0.40+34.78%12546.88%
LULU220812P003000002022-08-09 10:38AM EDT300.002.962.733.10+1.69+133.07%5314144.47%
LULU220812P003025002022-08-09 10:13AM EDT302.504.203.703.95+2.56+156.10%37643.75%
LULU220812P003050002022-08-09 10:37AM EDT305.004.854.505.05+2.67+122.48%299743.70%
LULU220812P003075002022-08-09 10:22AM EDT307.506.105.706.25+3.51+135.52%153743.04%
LULU220812P003100002022-08-09 10:40AM EDT310.007.307.057.55+3.80+108.57%127041.72%
LULU220812P003125002022-08-09 10:03AM EDT312.508.548.559.20+4.39+105.78%203441.80%
LULU220812P003150002022-08-09 10:31AM EDT315.0010.5010.3011.00+5.25+100.00%114841.77%
LULU220812P003175002022-08-08 3:59PM EDT317.5010.0512.1013.05+3.59+55.57%14642.87%
LULU220812P003200002022-08-09 10:02AM EDT320.0015.0513.7015.00+7.00+86.96%33841.53%
LULU220812P003225002022-08-09 10:06AM EDT322.5017.0015.9017.40+8.80+107.32%3644.82%
LULU220812P003250002022-08-08 3:58PM EDT325.0011.4217.2519.700.00-572846.17%
LULU220812P003275002022-08-09 10:20AM EDT327.5020.5020.1522.10+9.50+86.36%1748.54%
LULU220812P003300002022-08-08 3:58PM EDT330.0015.3922.2024.250.00-142044.63%
LULU220812P003450002022-08-08 10:11AM EDT345.0020.1836.9039.150.00-2160.64%
LULU220812P003500002022-08-08 10:12AM EDT350.0024.5542.1044.350.00-2174.22%
LULU220812P003600002022-07-06 2:10PM EDT360.0079.2540.5044.650.00--00.00%