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
LULU230609C002750002023-05-31 9:32AM EDT275.0060.700.000.000.00--00.00%
LULU230609C002825002023-06-01 1:55PM EDT282.5050.250.000.000.00--00.00%
LULU230609C002850002023-06-01 1:53PM EDT285.0047.750.000.000.00--00.00%
LULU230609C002875002023-06-01 1:20PM EDT287.5045.950.000.000.00--00.00%
LULU230609C002900002023-06-01 1:31PM EDT290.0042.850.000.000.00-400.00%
LULU230609C002925002023-06-01 1:32PM EDT292.5040.550.000.000.00--00.00%
LULU230609C002950002023-06-01 1:46PM EDT295.0038.650.000.000.00--00.00%
LULU230609C002975002023-06-01 1:47PM EDT297.5036.700.000.000.00--00.00%
LULU230609C003000002023-06-06 11:58AM EDT300.0056.950.000.000.00-12600.00%
LULU230609C003025002023-06-01 2:13PM EDT302.5033.300.000.000.00--00.00%
LULU230609C003050002023-06-01 3:24PM EDT305.0030.380.000.000.00--00.00%
LULU230609C003075002023-06-02 9:30AM EDT307.5071.870.000.000.00-200.00%
LULU230609C003100002023-06-02 2:44PM EDT310.0058.390.000.000.00-1000.00%
LULU230609C003125002023-06-01 3:08PM EDT312.5024.800.000.000.00--00.00%
LULU230609C003150002023-06-02 9:34AM EDT315.0063.000.000.000.00-2500.00%
LULU230609C003175002023-06-06 9:44AM EDT317.5041.750.000.000.00-300.00%
LULU230609C003200002023-06-05 11:46AM EDT320.0037.650.000.000.00-300.00%
LULU230609C003225002023-06-02 12:11PM EDT322.5045.500.000.000.00-300.00%
LULU230609C003250002023-06-05 9:31AM EDT325.0036.000.000.000.00-100.00%
LULU230609C003275002023-06-05 12:06PM EDT327.5031.250.000.000.00-500.00%
LULU230609C003300002023-06-06 3:56PM EDT330.0026.290.000.000.00-1100.00%
LULU230609C003325002023-06-06 1:07PM EDT332.5024.110.000.000.00-300.00%
LULU230609C003350002023-06-06 2:12PM EDT335.0021.550.000.000.00-300.00%
LULU230609C003375002023-06-06 10:14AM EDT337.5021.500.000.000.00-600.00%
LULU230609C003400002023-06-06 2:41PM EDT340.0016.150.000.000.00-2600.00%
LULU230609C003425002023-06-06 1:07PM EDT342.5014.410.000.000.00-300.00%
LULU230609C003450002023-06-06 1:15PM EDT345.0012.770.000.000.00-1300.00%
LULU230609C003475002023-06-06 2:47PM EDT347.509.900.000.000.00-300.00%
LULU230609C003500002023-06-06 2:35PM EDT350.007.500.000.000.00-14000.00%
LULU230609C003525002023-06-06 3:59PM EDT352.505.750.000.000.00-7700.00%
LULU230609C003550002023-06-06 3:52PM EDT355.004.000.000.000.00-19700.00%
LULU230609C003575002023-06-06 3:59PM EDT357.502.900.000.000.00-61801.56%
LULU230609C003600002023-06-06 3:58PM EDT360.002.030.000.000.00-3,47003.13%
LULU230609C003625002023-06-06 3:58PM EDT362.501.330.000.000.00-1,23606.25%
LULU230609C003650002023-06-06 3:59PM EDT365.000.840.000.000.00-69306.25%
LULU230609C003675002023-06-06 3:58PM EDT367.500.600.000.000.00-49306.25%
LULU230609C003700002023-06-06 3:58PM EDT370.000.420.000.000.00-1,189012.50%
LULU230609C003725002023-06-06 3:51PM EDT372.500.260.000.000.00-343012.50%
LULU230609C003750002023-06-06 3:55PM EDT375.000.180.000.000.00-612012.50%
LULU230609C003775002023-06-06 3:55PM EDT377.500.140.000.000.00-410012.50%
LULU230609C003800002023-06-06 3:59PM EDT380.000.110.000.000.00-257012.50%
LULU230609C003825002023-06-06 3:31PM EDT382.500.070.000.000.00-40012.50%
LULU230609C003850002023-06-06 1:38PM EDT385.000.090.000.000.00-140025.00%
LULU230609C003875002023-06-06 3:57PM EDT387.500.060.000.000.00-47025.00%
LULU230609C003900002023-06-06 3:44PM EDT390.000.030.000.000.00-221025.00%
LULU230609C003925002023-06-06 2:02PM EDT392.500.050.000.000.00-34025.00%
LULU230609C003950002023-06-06 3:31PM EDT395.000.020.000.000.00-22025.00%
LULU230609C003975002023-06-06 3:48PM EDT397.500.030.000.000.00-4025.00%
LULU230609C004000002023-06-06 3:59PM EDT400.000.010.000.000.00-457025.00%
LULU230609C004050002023-06-06 11:14AM EDT405.000.020.000.000.00-10025.00%
LULU230609C004100002023-06-06 12:44PM EDT410.000.020.000.000.00-39025.00%
LULU230609C004150002023-06-06 11:10AM EDT415.000.030.000.000.00-3025.00%
LULU230609C004200002023-06-06 9:34AM EDT420.000.030.000.000.00-2050.00%
LULU230609C004250002023-06-06 10:25AM EDT425.000.010.000.000.00-11050.00%
LULU230609C004300002023-06-05 3:52PM EDT430.000.010.000.000.00-3050.00%
LULU230609C004350002023-06-05 3:20PM EDT435.000.010.000.000.00-43050.00%
LULU230609C004400002023-06-05 1:02PM EDT440.000.010.000.000.00-1050.00%
LULU230609C004450002023-06-02 10:33AM EDT445.000.050.000.000.00-31050.00%
LULU230609C004500002023-06-05 10:41AM EDT450.000.030.000.000.00-4050.00%
LULU230609C004550002023-06-05 9:38AM EDT455.000.010.000.000.00-2050.00%
LULU230609C004600002023-06-06 10:25AM EDT460.000.010.000.000.00-1050.00%
LULU230609C004700002023-06-02 3:12PM EDT470.000.020.000.000.00-45050.00%
LULU230609C004800002023-06-05 10:35AM EDT480.000.010.000.000.00-3050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU230609P001900002023-06-01 3:54PM EDT190.000.050.000.000.00-2050.00%
LULU230609P002000002023-06-01 3:58PM EDT200.000.080.000.000.00-37050.00%
LULU230609P002100002023-06-01 3:46PM EDT210.000.100.000.000.00-118050.00%
LULU230609P002200002023-06-02 3:35PM EDT220.000.010.000.000.00-13050.00%
LULU230609P002250002023-06-02 9:30AM EDT225.000.020.000.000.00-1050.00%
LULU230609P002275002023-06-01 12:55PM EDT227.500.260.000.000.00--050.00%
LULU230609P002300002023-06-02 10:04AM EDT230.000.010.000.000.00-10050.00%
LULU230609P002325002023-06-02 9:30AM EDT232.500.280.000.000.00-1050.00%
LULU230609P002350002023-06-01 3:59PM EDT235.000.270.000.000.00--050.00%
LULU230609P002375002023-06-02 3:35PM EDT237.500.010.000.000.00-16050.00%
LULU230609P002400002023-06-05 9:30AM EDT240.000.160.000.000.00-5050.00%
LULU230609P002425002023-06-01 11:40AM EDT242.500.380.000.000.00--050.00%
LULU230609P002450002023-06-02 11:44AM EDT245.000.010.000.000.00-5050.00%
LULU230609P002475002023-06-05 10:37AM EDT247.500.010.000.000.00-3050.00%
LULU230609P002500002023-06-05 2:50PM EDT250.000.010.000.000.00-2050.00%
LULU230609P002525002023-06-05 10:06AM EDT252.500.010.000.000.00-1050.00%
LULU230609P002550002023-06-05 9:30AM EDT255.000.190.000.000.00-5050.00%
LULU230609P002575002023-06-05 10:16AM EDT257.500.010.000.000.00-7050.00%
LULU230609P002600002023-06-02 3:50PM EDT260.000.010.000.000.00-26050.00%
LULU230609P002625002023-06-02 2:35PM EDT262.500.010.000.000.00-1050.00%
LULU230609P002650002023-06-02 3:44PM EDT265.000.020.000.000.00-16050.00%
LULU230609P002675002023-06-05 10:18AM EDT267.500.010.000.000.00-8050.00%
LULU230609P002700002023-06-06 11:39AM EDT270.000.020.000.000.00-1050.00%
LULU230609P002725002023-06-06 11:39AM EDT272.500.020.000.000.00-1050.00%
LULU230609P002750002023-06-06 2:33PM EDT275.000.010.000.000.00-4050.00%
LULU230609P002775002023-06-06 11:05AM EDT277.500.010.000.000.00-1050.00%
LULU230609P002800002023-06-06 10:35AM EDT280.000.010.000.000.00-5050.00%
LULU230609P002825002023-06-01 3:56PM EDT282.502.640.000.000.00--050.00%
LULU230609P002850002023-06-06 3:46PM EDT285.000.010.000.000.00-5050.00%
LULU230609P002875002023-06-06 3:47PM EDT287.500.010.000.000.00-3050.00%
LULU230609P002900002023-06-06 3:47PM EDT290.000.010.000.000.00-10050.00%
LULU230609P002925002023-06-02 1:51PM EDT292.500.030.000.000.00-1050.00%
LULU230609P002950002023-06-06 3:45PM EDT295.000.010.000.000.00-4050.00%
LULU230609P002975002023-06-05 11:52AM EDT297.500.020.000.000.00-2050.00%
LULU230609P003000002023-06-06 9:56AM EDT300.000.010.000.000.00-22050.00%
LULU230609P003025002023-06-06 11:00AM EDT302.500.010.000.000.00-2050.00%
LULU230609P003050002023-06-06 3:55PM EDT305.000.010.000.000.00-25025.00%
LULU230609P003075002023-06-06 11:04AM EDT307.500.010.000.000.00-1025.00%
LULU230609P003100002023-06-06 10:24AM EDT310.000.020.000.000.00-10025.00%
LULU230609P003125002023-06-06 3:53PM EDT312.500.010.000.000.00-14025.00%
LULU230609P003150002023-06-06 3:55PM EDT315.000.010.000.000.00-12025.00%
LULU230609P003175002023-06-06 1:52PM EDT317.500.010.000.000.00-1025.00%
LULU230609P003200002023-06-06 3:01PM EDT320.000.010.000.000.00-2025.00%
LULU230609P003225002023-06-06 3:26PM EDT322.500.030.000.000.00-3025.00%
LULU230609P003250002023-06-06 3:41PM EDT325.000.020.000.000.00-17025.00%
LULU230609P003275002023-06-06 3:34PM EDT327.500.040.000.000.00-43025.00%
LULU230609P003300002023-06-06 3:13PM EDT330.000.040.000.000.00-115025.00%
LULU230609P003325002023-06-06 2:57PM EDT332.500.080.000.000.00-53012.50%
LULU230609P003350002023-06-06 3:39PM EDT335.000.120.000.000.00-348012.50%
LULU230609P003375002023-06-06 3:59PM EDT337.500.170.000.000.00-52012.50%
LULU230609P003400002023-06-06 3:46PM EDT340.000.230.000.000.00-181012.50%
LULU230609P003425002023-06-06 3:54PM EDT342.500.350.000.000.00-349012.50%
LULU230609P003450002023-06-06 3:54PM EDT345.000.560.000.000.00-53206.25%
LULU230609P003475002023-06-06 3:53PM EDT347.500.850.000.000.00-24206.25%
LULU230609P003500002023-06-06 3:59PM EDT350.001.300.000.000.00-46606.25%
LULU230609P003525002023-06-06 3:54PM EDT352.501.970.000.000.00-55003.13%
LULU230609P003550002023-06-06 3:54PM EDT355.003.040.000.000.00-84400.78%
LULU230609P003575002023-06-06 3:46PM EDT357.504.320.000.000.00-42900.00%
LULU230609P003600002023-06-06 3:59PM EDT360.005.500.000.000.00-39700.00%
LULU230609P003625002023-06-06 3:30PM EDT362.507.000.000.000.00-11900.00%
LULU230609P003650002023-06-06 3:59PM EDT365.009.560.000.000.00-4700.00%
LULU230609P003675002023-06-06 12:00PM EDT367.5011.000.000.000.00-800.00%
LULU230609P003700002023-06-06 3:59PM EDT370.0014.130.000.000.00-6400.00%
LULU230609P003725002023-06-05 3:43PM EDT372.5016.000.000.000.00-2200.00%
LULU230609P003750002023-06-06 3:30PM EDT375.0018.550.000.000.00-1500.00%
LULU230609P003775002023-06-06 9:54AM EDT377.5016.600.000.000.00-200.00%
LULU230609P003800002023-06-06 2:15PM EDT380.0024.150.000.000.00-300.00%
LULU230609P003825002023-06-05 9:34AM EDT382.5022.150.000.000.00-600.00%
LULU230609P003850002023-06-06 3:30PM EDT385.0028.570.000.000.00-500.00%
LULU230609P003875002023-06-05 3:35PM EDT387.5030.210.000.000.00-600.00%
LULU230609P003900002023-06-06 3:30PM EDT390.0033.510.000.000.00-100.00%
LULU230609P003925002023-06-02 12:14PM EDT392.5026.000.000.000.00-300.00%
LULU230609P003950002023-06-05 10:06AM EDT395.0033.200.000.000.00-1000.00%
LULU230609P004000002023-06-06 10:53AM EDT400.0041.700.000.000.00-1000.00%
LULU230609P004150002023-05-16 9:33AM EDT415.0046.750.000.000.00-100.00%
LULU230609P004550002023-06-02 9:35AM EDT455.0073.000.000.000.00-100.00%