Singapore markets open in 48 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.95-3.33 (-0.98%)
At close: 04:00PM EDT
334.94 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524C002700002024-05-17 9:59AM EDT270.0067.0063.8068.35+67.00-10119.63%
LULU240524C003000002024-05-17 9:30AM EDT300.0040.0033.9036.90-11.94-22.99%1257.42%
LULU240524C003150002024-05-17 3:50PM EDT315.0021.2019.3023.50+21.20-151050.11%
LULU240524C003200002024-05-17 1:45PM EDT320.0015.9015.3017.05-12.80-44.60%2247.44%
LULU240524C003250002024-05-17 12:51PM EDT325.0012.6710.9512.35-15.26-54.64%10139.82%
LULU240524C003300002024-05-17 3:04PM EDT330.008.107.408.40-2.80-25.69%344235.94%
LULU240524C003325002024-05-17 3:54PM EDT332.505.815.956.85-3.09-34.72%1416435.55%
LULU240524C003350002024-05-17 3:59PM EDT335.004.674.554.80-3.33-41.62%7544230.85%
LULU240524C003375002024-05-17 3:59PM EDT337.503.453.403.65+3.45-17.22%28416230.69%
LULU240524C003400002024-05-17 3:58PM EDT340.002.502.292.76-2.25-47.37%84513430.93%
LULU240524C003425002024-05-17 3:59PM EDT342.501.801.692.00+1.80-12517630.81%
LULU240524C003450002024-05-17 3:59PM EDT345.001.301.171.35-1.44-52.55%1,95172430.16%
LULU240524C003475002024-05-17 3:52PM EDT347.500.970.831.23-1.12-53.59%768533.28%
LULU240524C003500002024-05-17 3:59PM EDT350.000.650.580.75-0.82-55.78%29980631.89%
LULU240524C003525002024-05-17 3:49PM EDT352.500.400.480.55-0.70-63.64%88922232.62%
LULU240524C003550002024-05-17 3:59PM EDT355.000.350.310.55-0.59-62.77%11719735.89%
LULU240524C003575002024-05-17 3:39PM EDT357.500.230.120.61-0.33-58.93%4610040.09%
LULU240524C003600002024-05-17 3:09PM EDT360.000.200.100.54-0.23-53.49%17828342.02%
LULU240524C003625002024-05-17 9:33AM EDT362.500.280.070.50-0.10-26.32%26344.29%
LULU240524C003650002024-05-17 3:59PM EDT365.000.150.100.16-0.07-31.82%16257138.09%
LULU240524C003675002024-05-17 1:03PM EDT367.500.370.060.45+0.18+94.74%213349.02%
LULU240524C003700002024-05-17 3:42PM EDT370.000.120.050.19-0.05-29.41%4733244.24%
LULU240524C003725002024-05-17 10:49AM EDT372.500.180.010.44+0.04+28.57%54054.30%
LULU240524C003750002024-05-17 3:42PM EDT375.000.100.010.20-0.02-16.67%4756149.51%
LULU240524C003775002024-05-16 11:39AM EDT377.500.090.010.420.00-15852.54%
LULU240524C003800002024-05-17 1:07PM EDT380.000.050.010.10-0.16-76.19%2320049.02%
LULU240524C003850002024-05-17 3:33PM EDT385.000.070.010.41+0.01+16.67%3616959.38%
LULU240524C003900002024-05-17 1:10PM EDT390.000.110.030.41-0.10-47.62%227564.45%
LULU240524C003950002024-05-15 3:33PM EDT395.000.070.010.400.00-226768.16%
LULU240524C004000002024-05-17 3:17PM EDT400.000.030.010.400.00-323872.46%
LULU240524C004050002024-05-17 2:59PM EDT405.000.030.000.40+0.01+50.00%6210476.47%
LULU240524C004100002024-05-08 2:52PM EDT410.000.100.000.400.00-183080.57%
LULU240524C004150002024-05-17 9:30AM EDT415.000.030.010.30-0.39-92.86%21281.74%
LULU240524C004200002024-05-15 9:31AM EDT420.000.270.000.030.00-44866.41%
LULU240524C004250002024-05-14 12:28PM EDT425.000.050.000.390.00-304292.19%
LULU240524C004300002024-05-14 3:58PM EDT430.000.080.000.390.00-475896.00%
LULU240524C004450002024-05-08 9:37AM EDT445.000.010.010.390.00-11107.42%
LULU240524C004500002024-05-17 11:29AM EDT450.000.010.000.39-1.09-99.09%15110.64%
LULU240524C004600002024-05-17 10:36AM EDT460.000.010.000.39+0.01-400117.58%
LULU240524C004750002024-05-17 10:36AM EDT475.000.010.000.39-0.04-80.00%101127.73%
LULU240524C004800002024-05-17 9:49AM EDT480.000.020.000.39-0.78-97.50%102130.86%
LULU240524C005000002024-05-15 9:44AM EDT500.000.030.000.39+0.03--60143.55%
LULU240524C005150002024-05-15 3:00PM EDT515.000.010.000.39+0.01--10152.54%
LULU240524C005200002024-04-29 11:40AM EDT520.000.060.000.390.00--23155.47%
LULU240524C005400002024-05-16 10:17AM EDT540.000.010.000.15+0.01--60150.39%
LULU240524C005450002024-05-14 10:48AM EDT545.000.010.000.39+0.01--2169.53%
LULU240524C005500002024-05-14 11:12AM EDT550.000.010.000.390.00-2022172.27%
LULU240524C005550002024-05-14 11:51AM EDT555.000.010.000.39+0.01--10175.00%
LULU240524C005600002024-05-15 9:37AM EDT560.000.010.000.39+0.01-159359177.54%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524P002300002024-04-18 10:54AM EDT230.000.590.000.390.00--2142.58%
LULU240524P002750002024-05-02 9:36AM EDT275.000.560.000.400.00--981.25%
LULU240524P002800002024-05-17 11:05AM EDT280.000.080.000.20+0.04+100.00%1867.77%
LULU240524P002850002024-05-17 1:10PM EDT285.000.070.010.41+0.03+75.00%218368.95%
LULU240524P002900002024-05-16 3:29PM EDT290.000.060.010.190.00-1656.06%
LULU240524P002950002024-05-17 9:48AM EDT295.000.130.010.430.00-11156.64%
LULU240524P003000002024-05-17 2:07PM EDT300.000.130.030.45+0.03+30.00%1228150.98%
LULU240524P003050002024-04-24 10:40AM EDT305.000.760.050.480.00-6851.07%
LULU240524P003100002024-05-17 3:47PM EDT310.000.170.080.20-0.08-32.00%16357636.82%
LULU240524P003150002024-05-17 3:57PM EDT315.000.270.240.30-0.06-18.18%9137133.06%
LULU240524P003200002024-05-17 3:59PM EDT320.000.550.480.59-0.02-3.51%27255531.01%
LULU240524P003250002024-05-17 3:59PM EDT325.001.151.091.29+0.27+30.68%28343230.35%
LULU240524P003300002024-05-17 3:57PM EDT330.002.512.212.71+0.51+25.50%65057730.81%
LULU240524P003325002024-05-17 3:58PM EDT332.503.152.173.30+0.18+6.06%23730028.35%
LULU240524P003350002024-05-17 3:59PM EDT335.004.504.154.50+0.77+20.64%72928928.61%
LULU240524P003375002024-05-17 3:59PM EDT337.505.675.455.85+1.16+25.72%14514328.41%
LULU240524P003400002024-05-17 3:59PM EDT340.007.253.907.45+1.46+25.22%30547328.43%
LULU240524P003425002024-05-17 3:53PM EDT342.509.108.009.55+1.87+25.86%298830.81%
LULU240524P003450002024-05-17 3:52PM EDT345.0010.9310.3011.75+2.23+25.63%4627633.20%
LULU240524P003475002024-05-17 2:20PM EDT347.5013.3612.2014.15+2.65+24.74%146436.77%
LULU240524P003500002024-05-17 3:34PM EDT350.0015.5914.6516.75+2.44+18.56%4531841.92%
LULU240524P003525002024-05-17 3:41PM EDT352.5017.8017.0019.10+2.80+18.67%11444.53%
LULU240524P003550002024-05-17 3:53PM EDT355.0020.1019.4521.55+2.72+15.65%66147.90%
LULU240524P003575002024-05-16 9:46AM EDT357.5014.3121.1024.000.00-1251.10%
LULU240524P003600002024-05-17 9:49AM EDT360.0022.8023.5526.50+1.70+8.06%48354.74%
LULU240524P003625002024-05-16 1:54PM EDT362.5023.8226.0029.000.00-1058.30%
LULU240524P003650002024-05-17 9:30AM EDT365.0026.8025.9531.55+8.64+47.58%54662.38%
LULU240524P003675002024-05-06 10:10AM EDT367.5018.2328.0034.050.00--065.77%
LULU240524P003700002024-05-15 3:49PM EDT370.0023.0030.4039.050.00-1595.34%
LULU240524P003750002024-05-08 10:03AM EDT375.0027.5838.8041.550.00-1175.61%
LULU240524P003800002024-05-14 3:02PM EDT380.0027.5343.7046.550.00-1081.88%
LULU240524P003850002024-04-25 9:48AM EDT385.0028.0049.0051.550.00-28060.06%
LULU240524P003950002024-05-03 10:24AM EDT395.0043.0459.3061.550.00-1075.10%
LULU240524P004000002024-05-17 3:49PM EDT400.0065.5060.1066.55+4.14+6.75%67105.13%
LULU240524P004050002024-05-17 3:49PM EDT405.0070.5265.0071.55+4.14+6.24%60110.55%
LULU240524P004100002024-04-08 10:11AM EDT410.0051.2060.6064.050.00--00.00%
LULU240524P004200002024-04-19 3:38PM EDT420.0068.5280.3086.550.00-10126.10%
LULU240524P004400002024-04-08 10:38AM EDT440.0080.7090.8594.000.00-100.00%
LULU240524P004600002024-05-01 10:55AM EDT460.00105.35120.40126.550.00--0163.18%
LULU240524P004650002024-04-05 10:25AM EDT465.00109.10108.25111.500.00-100.00%