Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
319.42-3.34 (-1.03%)
At close: 04:00PM EST
316.60 -2.82 (-0.88%)
Pre-market: 05:03AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230210C002450002023-01-10 1:43PM EST245.0060.880.000.000.00--00.00%
LULU230210C002500002023-01-09 1:04PM EST250.0053.150.000.000.00--00.00%
LULU230210C002650002023-01-10 1:43PM EST265.0042.400.000.000.00--00.00%
LULU230210C002750002023-01-09 10:36AM EST275.0030.000.000.000.00--00.00%
LULU230210C002850002023-02-03 1:00PM EST285.0037.480.000.000.00-700.00%
LULU230210C002875002023-01-30 3:54PM EST287.5018.700.000.000.00--00.00%
LULU230210C002900002023-02-02 10:27AM EST290.0031.000.000.000.00-100.00%
LULU230210C002925002023-01-30 10:32AM EST292.5018.750.000.000.00--00.00%
LULU230210C002950002023-02-02 10:25AM EST295.0025.710.000.000.00-400.00%
LULU230210C002975002023-02-01 12:00PM EST297.5012.450.000.000.00--00.00%
LULU230210C003000002023-02-02 10:25AM EST300.0021.260.000.000.00-200.00%
LULU230210C003025002023-02-02 12:39PM EST302.5024.250.000.000.00-300.00%
LULU230210C003050002023-02-02 1:12PM EST305.0023.450.000.000.00-600.00%
LULU230210C003075002023-02-03 3:02PM EST307.5013.760.000.000.00-200.00%
LULU230210C003100002023-02-03 3:56PM EST310.0012.390.000.000.00-1500.00%
LULU230210C003125002023-02-03 3:44PM EST312.509.970.000.000.00-1800.00%
LULU230210C003150002023-02-03 3:51PM EST315.008.290.000.000.00-2900.00%
LULU230210C003175002023-02-03 3:51PM EST317.506.850.000.000.00-2800.00%
LULU230210C003200002023-02-03 3:53PM EST320.005.800.000.000.00-9500.39%
LULU230210C003225002023-02-03 3:58PM EST322.504.750.000.000.00-7101.56%
LULU230210C003250002023-02-03 3:57PM EST325.003.830.000.000.00-15703.13%
LULU230210C003275002023-02-03 3:57PM EST327.503.050.000.000.00-4706.25%
LULU230210C003300002023-02-03 3:59PM EST330.002.270.000.000.00-14906.25%
LULU230210C003325002023-02-03 3:53PM EST332.501.680.000.000.00-7506.25%
LULU230210C003350002023-02-03 3:55PM EST335.001.360.000.000.00-556012.50%
LULU230210C003375002023-02-03 3:59PM EST337.500.940.000.000.00-47012.50%
LULU230210C003400002023-02-03 3:58PM EST340.000.740.000.000.00-78012.50%
LULU230210C003425002023-02-03 3:52PM EST342.500.490.000.000.00-30012.50%
LULU230210C003450002023-02-03 3:57PM EST345.000.430.000.000.00-638012.50%
LULU230210C003475002023-02-03 3:36PM EST347.500.320.000.000.00-34012.50%
LULU230210C003500002023-02-03 3:53PM EST350.000.220.000.000.00-67012.50%
LULU230210C003550002023-02-03 2:39PM EST355.000.170.000.000.00-307025.00%
LULU230210C003575002023-02-03 10:40AM EST357.500.220.000.000.00-1-25.00%
LULU230210C003600002023-02-03 2:00PM EST360.000.130.000.000.00-6025.00%
LULU230210C003650002023-02-03 2:44PM EST365.000.070.000.000.00-7025.00%
LULU230210C003700002023-02-03 3:32PM EST370.000.050.000.000.00-1025.00%
LULU230210C003750002023-02-03 3:31PM EST375.000.040.000.000.00-24025.00%
LULU230210C003800002023-02-03 3:07PM EST380.000.020.000.000.00-2025.00%
LULU230210C003850002023-01-24 10:02AM EST385.000.040.000.000.00-10025.00%
LULU230210C003900002023-01-26 10:40AM EST390.000.020.000.000.00-1025.00%
LULU230210C003950002023-02-03 10:40AM EST395.000.020.000.000.00-1050.00%
LULU230210C004000002023-02-03 1:04PM EST400.000.020.000.000.00-200050.00%
LULU230210C004050002023-01-30 1:47PM EST405.000.020.000.000.00--050.00%
LULU230210C004150002023-01-06 3:55PM EST415.000.460.000.200.00-1192.38%
LULU230210C004250002023-01-06 3:59PM EST425.000.300.000.080.00-131390.23%
LULU230210C004300002023-01-06 3:59PM EST430.000.220.000.090.00-131394.53%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230210P001900002023-01-26 12:23PM EST190.000.010.000.000.00-26050.00%
LULU230210P002000002023-01-27 3:53PM EST200.000.010.000.000.00-5050.00%
LULU230210P002100002023-01-17 9:30AM EST210.000.050.000.000.00-2050.00%
LULU230210P002200002023-02-02 10:50AM EST220.000.010.000.000.00-6050.00%
LULU230210P002250002023-02-02 10:50AM EST225.000.010.000.000.00-6050.00%
LULU230210P002300002023-02-03 3:57PM EST230.000.010.000.000.00-18050.00%
LULU230210P002350002023-02-03 3:28PM EST235.000.010.000.000.00-7050.00%
LULU230210P002400002023-01-30 1:55PM EST240.000.040.000.000.00-2050.00%
LULU230210P002450002023-02-01 1:04PM EST245.000.040.000.000.00-1050.00%
LULU230210P002500002023-02-03 12:26PM EST250.000.020.000.000.00-2050.00%
LULU230210P002550002023-02-03 3:26PM EST255.000.030.000.000.00-2050.00%
LULU230210P002600002023-02-03 12:43PM EST260.000.020.000.000.00-1050.00%
LULU230210P002625002023-02-02 11:21AM EST262.500.040.000.000.00--025.00%
LULU230210P002650002023-02-01 3:04PM EST265.000.100.000.000.00-8025.00%
LULU230210P002675002023-02-03 3:45PM EST267.500.050.000.000.00-75025.00%
LULU230210P002700002023-02-03 3:59PM EST270.000.060.000.000.00-56025.00%
LULU230210P002725002023-02-02 2:12PM EST272.500.100.000.000.00--025.00%
LULU230210P002750002023-02-03 2:44PM EST275.000.080.000.000.00-9025.00%
LULU230210P002775002023-02-02 11:21AM EST277.500.130.000.000.00--025.00%
LULU230210P002800002023-02-03 3:45PM EST280.000.110.000.000.00-23025.00%
LULU230210P002825002023-02-03 1:43PM EST282.500.140.000.000.00-1025.00%
LULU230210P002850002023-02-03 2:37PM EST285.000.200.000.000.00-74025.00%
LULU230210P002875002023-02-03 1:49PM EST287.500.250.000.000.00-2025.00%
LULU230210P002900002023-02-03 3:36PM EST290.000.310.000.000.00-136012.50%
LULU230210P002925002023-02-03 11:25AM EST292.500.340.000.000.00-1012.50%
LULU230210P002950002023-02-03 3:45PM EST295.000.560.000.000.00-48012.50%
LULU230210P002975002023-02-03 3:00PM EST297.500.740.000.000.00-14012.50%
LULU230210P003000002023-02-03 3:56PM EST300.000.810.000.000.00-60012.50%
LULU230210P003025002023-02-03 3:56PM EST302.501.080.000.000.00-34012.50%
LULU230210P003050002023-02-03 3:51PM EST305.001.570.000.000.00-89012.50%
LULU230210P003075002023-02-03 3:54PM EST307.501.900.000.000.00-3806.25%
LULU230210P003100002023-02-03 3:58PM EST310.002.380.000.000.00-7706.25%
LULU230210P003125002023-02-03 3:45PM EST312.503.360.000.000.00-2506.25%
LULU230210P003150002023-02-03 3:52PM EST315.004.050.000.000.00-7003.13%
LULU230210P003175002023-02-03 3:50PM EST317.505.400.000.000.00-4101.56%
LULU230210P003200002023-02-03 3:57PM EST320.005.900.000.000.00-16500.00%
LULU230210P003225002023-02-03 3:57PM EST322.507.270.000.000.00-4100.00%
LULU230210P003250002023-02-03 3:43PM EST325.009.300.000.000.00-2800.00%
LULU230210P003275002023-02-03 1:58PM EST327.509.350.000.000.00-3500.00%
LULU230210P003300002023-02-03 3:45PM EST330.0013.060.000.000.00-2500.00%
LULU230210P003325002023-02-02 2:02PM EST332.5010.300.000.000.00--00.00%
LULU230210P003350002023-02-02 11:49AM EST335.0013.970.000.000.00-100.00%
LULU230210P003375002023-02-02 12:45PM EST337.5014.450.000.000.00-500.00%
LULU230210P003400002023-02-03 10:54AM EST340.0017.290.000.000.00-100.00%
LULU230210P003450002023-01-06 9:48AM EST345.0025.2325.1526.800.00-1055.18%
LULU230210P003500002023-02-02 1:25PM EST350.0022.930.000.000.00--00.00%