LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230609C002900002023-06-01 1:31PM EDT290.0042.8574.3576.750.00-4471.78%
LULU230609C003000002023-06-02 3:49PM EDT300.0065.9064.8567.10+30.90+88.29%14627179.64%
LULU230609C003250002023-06-02 3:24PM EDT325.0042.1840.0541.75+24.39+137.10%332750.34%
LULU230609C003300002023-06-02 3:58PM EDT330.0035.8735.2536.90+20.47+132.92%211059.23%
LULU230609C003350002023-06-02 3:45PM EDT335.0032.5030.1532.25+19.70+153.91%10317756.25%
LULU230609C003400002023-06-02 3:54PM EDT340.0027.2025.4527.30+16.40+151.85%22733549.85%
LULU230609C003425002023-06-02 3:55PM EDT342.5024.0023.2525.05+14.03+140.72%1169448.46%
LULU230609C003450002023-06-02 3:54PM EDT345.0021.7521.4522.70+12.60+137.70%27331746.02%
LULU230609C003475002023-06-02 3:59PM EDT347.5019.5019.1520.60+11.40+140.74%27045.19%
LULU230609C003500002023-06-02 3:59PM EDT350.0017.6017.4017.90+10.00+131.58%55755939.93%
LULU230609C003525002023-06-02 3:57PM EDT352.5015.3715.0016.10+8.97+140.16%918640.47%
LULU230609C003550002023-06-02 3:52PM EDT355.0014.1813.2013.90+7.78+121.56%10110838.00%
LULU230609C003575002023-06-02 3:58PM EDT357.5011.9011.2012.25+6.25+110.62%645138.22%
LULU230609C003600002023-06-02 3:59PM EDT360.0010.159.9510.35+4.80+89.72%98450936.48%
LULU230609C003625002023-06-02 3:54PM EDT362.508.858.358.80+4.65+110.71%1404935.99%
LULU230609C003650002023-06-02 3:59PM EDT365.007.207.057.35+2.95+69.41%60924635.33%
LULU230609C003675002023-06-02 3:57PM EDT367.506.095.906.15+2.45+67.31%5231,02135.23%
LULU230609C003700002023-06-02 3:59PM EDT370.005.004.855.15+1.50+42.86%1,52725035.45%
LULU230609C003725002023-06-02 3:58PM EDT372.504.204.104.35+0.95+29.23%6794636.05%
LULU230609C003750002023-06-02 3:59PM EDT375.003.393.303.40+0.66+24.18%1,92116235.17%
LULU230609C003775002023-06-02 3:58PM EDT377.502.652.603.20+0.35+15.22%1,3531,28837.96%
LULU230609C003800002023-06-02 3:59PM EDT380.002.252.002.40-0.05-2.17%3,25388236.67%
LULU230609C003825002023-06-02 3:59PM EDT382.501.791.802.01-0.31-14.76%8217237.38%
LULU230609C003850002023-06-02 3:59PM EDT385.001.501.291.69-0.42-21.87%93131138.14%
LULU230609C003875002023-06-02 3:52PM EDT387.501.151.011.33-0.45-28.13%4785838.07%
LULU230609C003900002023-06-02 3:59PM EDT390.000.960.920.98-0.58-37.66%1,627037.43%
LULU230609C003925002023-06-02 3:54PM EDT392.500.780.781.03-0.51-39.53%2254240.58%
LULU230609C003950002023-06-02 3:58PM EDT395.000.650.490.77-0.66-50.38%6785940.06%
LULU230609C003975002023-06-02 3:53PM EDT397.500.560.480.64-0.66-54.10%1,31989640.67%
LULU230609C004000002023-06-02 3:58PM EDT400.000.400.310.51-0.67-62.62%10,8983,23140.92%
LULU230609C004050002023-06-02 3:57PM EDT405.000.280.240.40-0.57-67.06%2,1001,71543.16%
LULU230609C004100002023-06-02 3:24PM EDT410.000.220.110.30-0.43-66.15%25289644.82%
LULU230609C004150002023-06-02 3:22PM EDT415.000.160.030.24-0.49-75.38%852946.88%
LULU230609C004200002023-06-02 3:23PM EDT420.000.070.040.20-0.47-87.04%1406449.12%
LULU230609C004250002023-06-02 3:05PM EDT425.000.100.030.09-0.37-78.72%18010847.07%
LULU230609C004300002023-06-02 3:44PM EDT430.000.050.020.05-0.27-84.37%745346.88%
LULU230609C004350002023-06-02 2:29PM EDT435.000.050.000.07-0.20-80.00%61651.76%
LULU230609C004400002023-06-02 12:25PM EDT440.000.030.000.10-0.17-85.00%82052.54%
LULU230609C004450002023-06-02 10:11AM EDT445.000.050.000.10-0.20-80.00%3120355.47%
LULU230609C004500002023-06-02 3:44PM EDT450.000.010.010.05-0.17-94.44%10810355.08%
LULU230609C004550002023-06-02 2:58PM EDT455.000.010.010.02-0.07-87.50%124153.91%
LULU230609C004600002023-06-01 2:14PM EDT460.000.170.000.110.00-13112664.06%
LULU230609C004700002023-06-02 3:12PM EDT470.000.020.000.02-0.09-81.82%453159.38%
LULU230609C004800002023-06-02 3:27PM EDT480.000.020.000.10-0.11-84.62%82473.83%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230609P001900002023-06-01 3:54PM EDT190.000.050.000.020.00-240146.88%
LULU230609P002000002023-06-01 3:58PM EDT200.000.080.000.010.00-3745131.25%
LULU230609P002100002023-06-01 3:46PM EDT210.000.100.000.010.00-118129118.75%
LULU230609P002200002023-06-02 3:35PM EDT220.000.010.000.01-0.14-93.33%130109.38%
LULU230609P002300002023-06-02 9:37AM EDT230.000.010.000.01-0.21-95.45%100100.00%
LULU230609P002400002023-06-02 11:43AM EDT240.000.010.000.03-0.44-97.78%19102100.78%
LULU230609P002500002023-06-02 3:38PM EDT250.000.020.010.03-0.53-96.36%396293.75%
LULU230609P002600002023-06-02 2:59PM EDT260.000.010.000.02-0.94-98.95%269679.69%
LULU230609P002700002023-06-02 1:51PM EDT270.000.030.000.05-1.47-98.00%3542277.73%
LULU230609P002750002023-06-02 3:01PM EDT275.000.020.000.11-1.84-98.92%7814779.69%
LULU230609P002800002023-06-02 3:59PM EDT280.000.010.010.10-2.14-99.53%9519775.00%
LULU230609P002850002023-06-02 1:46PM EDT285.000.030.000.04-2.66-98.88%9934763.67%
LULU230609P002900002023-06-02 3:24PM EDT290.000.050.020.12-3.55-98.61%29731267.97%
LULU230609P002950002023-06-02 3:52PM EDT295.000.030.000.05-4.32-99.31%20013656.64%
LULU230609P003000002023-06-02 3:04PM EDT300.000.030.030.05-5.39-99.45%42080855.27%
LULU230609P003050002023-06-02 3:51PM EDT305.000.080.030.10-6.57-98.80%23727354.10%
LULU230609P003100002023-06-02 3:58PM EDT310.000.100.030.13-8.20-98.80%19814050.98%
LULU230609P003150002023-06-02 3:53PM EDT315.000.250.030.19-9.05-97.31%18630352.64%
LULU230609P003200002023-06-02 3:50PM EDT320.000.190.100.22-11.41-98.36%584048.98%
LULU230609P003250002023-06-02 3:04PM EDT325.000.150.120.28-13.23-98.88%17220145.95%
LULU230609P003300002023-06-02 3:58PM EDT330.000.310.190.39-15.62-98.05%28435743.53%
LULU230609P003325002023-06-02 3:56PM EDT332.500.370.240.47-16.51-97.81%55042.48%
LULU230609P003350002023-06-02 3:55PM EDT335.000.560.340.53-18.59-97.08%18212940.82%
LULU230609P003375002023-06-02 3:59PM EDT337.500.540.480.60-17.01-96.92%1143139.14%
LULU230609P003400002023-06-02 3:59PM EDT340.000.670.600.75-20.20-96.79%27818638.33%
LULU230609P003425002023-06-02 3:58PM EDT342.500.930.801.00-23.07-96.13%781538.25%
LULU230609P003450002023-06-02 3:59PM EDT345.001.101.001.25-23.41-95.51%2,2499237.55%
LULU230609P003475002023-06-02 3:50PM EDT347.501.481.341.62-23.63-94.11%163737.39%
LULU230609P003500002023-06-02 3:59PM EDT350.001.831.651.98-26.58-93.56%4178136.55%
LULU230609P003525002023-06-02 3:56PM EDT352.502.492.132.49-27.49-91.69%129436.22%
LULU230609P003550002023-06-02 3:59PM EDT355.002.882.613.10-29.30-91.05%88447835.88%
LULU230609P003575002023-06-02 3:57PM EDT357.503.573.403.80-29.59-89.23%3592635.43%
LULU230609P003600002023-06-02 3:59PM EDT360.004.454.254.45-31.90-87.76%1,63310734.08%
LULU230609P003625002023-06-02 3:59PM EDT362.505.345.205.50-29.67-84.75%3961134.17%
LULU230609P003650002023-06-02 3:59PM EDT365.006.506.356.60-32.82-83.47%1,0941733.79%
LULU230609P003675002023-06-02 3:58PM EDT367.507.857.607.95-10.88-58.09%702233.94%
LULU230609P003700002023-06-02 3:59PM EDT370.009.309.059.55-21.90-70.19%1,76210034.64%
LULU230609P003725002023-06-02 3:59PM EDT372.5011.0010.6511.05-32.54-74.74%288934.14%
LULU230609P003750002023-06-02 3:59PM EDT375.0012.6512.3513.20-28.35-69.15%3144536.51%
LULU230609P003775002023-06-02 12:42PM EDT377.5011.7814.1515.15-12.77-52.02%145337.32%
LULU230609P003800002023-06-02 3:11PM EDT380.0015.4016.0516.80-35.20-69.57%189035.62%
LULU230609P003850002023-06-02 3:19PM EDT385.0018.2720.2521.45-38.90-68.04%381539.67%
LULU230609P003900002023-06-02 2:00PM EDT390.0021.4024.5526.20-33.03-60.68%51043.65%
LULU230609P003950002023-06-02 9:38AM EDT395.0016.3528.8530.85-12.75-43.81%101045.90%
LULU230609P004000002023-06-02 12:05PM EDT400.0030.2033.9035.60-9.90-24.69%13848.27%
LULU230609P004150002023-05-16 9:33AM EDT415.0046.7548.7050.650.00-1062.94%