Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.61+19.81 (+4.43%)
At close: 04:00PM EST
466.62 +0.01 (+0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU231208C003450002023-11-03 1:20PM EST345.0067.59119.55123.050.00-22130.86%
LULU231208C003650002023-12-01 12:48PM EST365.0099.00100.30103.10+32.66+49.23%3571.68%
LULU231208C003700002023-12-01 2:11PM EST370.0096.5894.8598.10+26.98+38.76%64106.10%
LULU231208C003750002023-11-29 9:43AM EST375.0058.7390.4094.050.00-2485.16%
LULU231208C003800002023-11-22 9:55AM EST380.0054.8184.9589.000.00-61574.07%
LULU231208C003850002023-11-30 1:13PM EST385.0058.5880.3583.650.00-2670.75%
LULU231208C003900002023-12-01 3:24PM EST390.0075.5276.1078.45+31.90+73.13%2773.14%
LULU231208C003950002023-12-01 2:11PM EST395.0072.1071.0074.50+25.61+55.09%6976.68%
LULU231208C004000002023-12-01 3:43PM EST400.0066.2165.8569.15+19.21+40.87%45768.34%
LULU231208C004050002023-12-01 10:26AM EST405.0062.5060.9064.85+18.26+41.27%2768.97%
LULU231208C004100002023-12-01 3:26PM EST410.0056.2056.6559.65+16.74+42.42%73867.36%
LULU231208C004150002023-11-30 10:42AM EST415.0045.5052.4554.90+12.80+39.14%12467.52%
LULU231208C004175002023-12-01 3:02PM EST417.5051.2551.0553.90+29.92+140.27%1575.26%
LULU231208C004200002023-12-01 12:31PM EST420.0049.2048.7049.65+20.65+72.33%306766.48%
LULU231208C004225002023-11-29 3:22PM EST422.5037.3546.6549.10+11.92+46.87%11572.34%
LULU231208C004250002023-12-01 10:54AM EST425.0036.0844.4545.35+7.22+25.02%310866.27%
LULU231208C004275002023-12-01 3:50PM EST427.5040.9142.3043.45+13.86+51.24%54666.53%
LULU231208C004300002023-12-01 2:26PM EST430.0038.2540.2541.40+13.39+53.86%3015466.36%
LULU231208C004325002023-12-01 3:12PM EST432.5037.2538.2039.05+14.95+67.04%76465.09%
LULU231208C004350002023-12-01 2:25PM EST435.0036.2136.1536.95+15.21+72.43%5521264.38%
LULU231208C004400002023-12-01 3:32PM EST440.0030.8732.3032.80+11.27+57.50%7223763.16%
LULU231208C004425002023-12-01 3:22PM EST442.5028.9030.4030.90+12.17+72.74%398162.73%
LULU231208C004450002023-12-01 3:58PM EST445.0028.8728.6029.05+12.85+80.21%12412562.43%
LULU231208C004500002023-12-01 3:59PM EST450.0025.1025.1525.60+10.95+77.39%14515461.99%
LULU231208C004550002023-12-01 3:25PM EST455.0020.6522.0022.50+9.47+84.70%1836961.96%
LULU231208C004600002023-12-01 3:59PM EST460.0019.1619.0019.40+8.98+88.21%39610361.26%
LULU231208C004650002023-12-01 3:58PM EST465.0016.6516.3516.70+8.50+104.29%4117561.05%
LULU231208C004700002023-12-01 3:51PM EST470.0013.7513.8514.15+7.10+106.77%30511760.45%
LULU231208C004750002023-12-01 3:59PM EST475.0011.7611.6511.95+6.09+107.41%1259360.14%
LULU231208C004800002023-12-01 3:59PM EST480.009.759.709.95+5.25+116.67%27122959.74%
LULU231208C004850002023-12-01 3:32PM EST485.007.257.958.25+3.65+101.39%1069559.38%
LULU231208C004900002023-12-01 3:56PM EST490.006.676.456.80+3.93+143.43%1417059.11%
LULU231208C004950002023-12-01 3:58PM EST495.005.395.255.50+3.34+162.93%535458.91%
LULU231208C005000002023-12-01 3:58PM EST500.004.384.204.45+2.69+159.17%26816258.75%
LULU231208C005050002023-12-01 3:55PM EST505.003.313.353.55+1.91+136.43%578358.63%
LULU231208C005100002023-12-01 3:57PM EST510.002.832.632.84+2.06+267.53%769158.58%
LULU231208C005200002023-12-01 3:55PM EST520.001.651.551.74+1.03+166.13%2989558.22%
LULU231208C005400002023-12-01 3:50PM EST540.000.490.430.59+0.28+133.33%58831557.25%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU231208P002300002023-11-10 11:48AM EST230.000.030.000.020.00--19156.25%
LULU231208P002400002023-11-13 10:30AM EST240.000.030.000.020.00-116146.88%
LULU231208P002500002023-11-13 10:31AM EST250.000.040.000.030.00--8143.75%
LULU231208P002600002023-12-01 10:36AM EST260.000.010.000.030.00-745134.38%
LULU231208P002700002023-11-17 11:29AM EST270.000.090.000.210.00-12151.37%
LULU231208P002800002023-11-16 11:26AM EST280.000.200.000.210.00-23142.19%
LULU231208P002900002023-11-22 2:22PM EST290.000.030.000.050.00-4031115.63%
LULU231208P002950002023-11-27 10:06AM EST295.000.050.000.050.00-1183111.72%
LULU231208P003000002023-11-28 3:55PM EST300.000.050.000.050.00-3293107.81%
LULU231208P003100002023-11-28 12:17PM EST310.000.110.000.22+0.03+37.50%142116.41%
LULU231208P003150002023-12-01 11:44AM EST315.000.040.000.03-0.03-42.86%72092.19%
LULU231208P003200002023-11-24 12:43PM EST320.000.120.000.100.00-172499.61%
LULU231208P003250002023-11-28 1:36PM EST325.000.210.000.240.00-25105.27%
LULU231208P003300002023-12-01 3:25PM EST330.000.050.050.11-0.06-54.55%4513896.68%
LULU231208P003350002023-11-28 12:32PM EST335.000.220.050.230.00-174199.02%
LULU231208P003400002023-12-01 3:33PM EST340.000.090.050.13-0.06-40.00%505390.23%
LULU231208P003450002023-12-01 3:16PM EST345.000.110.010.28-0.09-45.00%63991.41%
LULU231208P003500002023-12-01 3:50PM EST350.000.060.040.20-0.13-68.42%2410685.55%
LULU231208P003550002023-12-01 2:45PM EST355.000.140.010.30-0.11-44.00%15084.38%
LULU231208P003600002023-12-01 3:28PM EST360.000.110.070.20-0.27-71.05%568779.10%
LULU231208P003650002023-12-01 1:52PM EST365.000.140.050.35-0.38-73.08%1013979.30%
LULU231208P003700002023-12-01 3:54PM EST370.000.190.100.28-0.35-64.81%6928374.90%
LULU231208P003750002023-12-01 1:56PM EST375.000.230.170.48-0.36-61.02%8516576.81%
LULU231208P003800002023-12-01 3:52PM EST380.000.300.250.35-0.48-61.54%12035171.88%
LULU231208P003850002023-12-01 3:52PM EST385.000.410.300.47-0.59-59.00%24421370.61%
LULU231208P003900002023-12-01 3:51PM EST390.000.520.350.58-0.68-56.67%19490768.70%
LULU231208P003950002023-12-01 3:47PM EST395.000.670.400.74-1.20-64.17%8323666.89%
LULU231208P004000002023-12-01 3:56PM EST400.000.840.700.97-1.37-61.99%27930267.48%
LULU231208P004050002023-12-01 3:59PM EST405.001.000.961.03-2.37-70.33%1839765.38%
LULU231208P004100002023-12-01 3:56PM EST410.001.301.241.30-2.25-63.38%30023464.31%
LULU231208P004150002023-12-01 3:57PM EST415.001.681.611.70-2.47-59.52%50715063.65%
LULU231208P004175002023-12-01 3:47PM EST417.502.091.821.92-3.23-60.71%333463.20%
LULU231208P004200002023-12-01 3:57PM EST420.002.102.072.18-3.05-59.22%11351462.89%
LULU231208P004225002023-12-01 3:07PM EST422.502.432.362.54-4.12-62.90%1014362.92%
LULU231208P004250002023-12-01 3:56PM EST425.002.752.652.84-3.72-57.50%10425562.44%
LULU231208P004275002023-12-01 1:29PM EST427.503.323.003.15-5.05-60.33%2412362.00%
LULU231208P004300002023-12-01 3:56PM EST430.003.473.403.55-4.48-56.35%27429761.79%
LULU231208P004325002023-12-01 3:15PM EST432.504.303.804.00-6.55-60.37%3610561.49%
LULU231208P004350002023-12-01 3:59PM EST435.004.404.304.45-5.10-53.68%60714761.24%
LULU231208P004375002023-12-01 2:39PM EST437.505.374.805.00-6.46-54.61%27025361.02%
LULU231208P004400002023-12-01 3:22PM EST440.005.515.355.60-6.09-52.50%22728260.82%
LULU231208P004450002023-12-01 3:57PM EST445.006.816.706.90-6.99-50.65%20417560.50%
LULU231208P004500002023-12-01 3:50PM EST450.008.478.308.50-7.88-48.20%2083960.41%
LULU231208P004550002023-12-01 3:55PM EST455.0010.249.9510.25-9.06-46.94%4622259.75%