Singapore markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
390.65+1.19 (+0.31%)
At close: 04:00PM EDT
392.00 +1.35 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240405C004000002024-03-28 3:59PM EDT2024-04-051.751.651.79-0.48-21.52%2,5313,19622.17%
LULU240412C004000002024-03-28 3:57PM EDT2024-04-123.852.884.05-0.34-8.11%11741324.57%
LULU240419C004000002024-03-28 3:59PM EDT2024-04-195.655.455.70-0.12-2.08%5101,15524.96%
LULU240426C004000002024-03-28 3:41PM EDT2024-04-267.456.909.50+0.15+2.05%5616030.76%
LULU240503C004000002024-03-28 3:38PM EDT2024-05-039.006.758.90+0.65+7.78%7621226.34%
LULU240517C004000002024-03-28 3:59PM EDT2024-05-1711.0810.9011.15-0.22-1.95%9776626.35%
LULU240621C004000002024-03-28 3:58PM EDT2024-06-2122.0021.7522.20-0.10-0.45%12680035.01%
LULU240719C004000002024-03-28 2:00PM EDT2024-07-1925.5525.0525.30+1.05+4.29%2535633.94%
LULU240920C004000002024-03-28 3:59PM EDT2024-09-2036.2534.2536.70+1.10+3.13%1515037.73%
LULU241018C004000002024-03-28 3:58PM EDT2024-10-1839.3039.3039.70+1.95+5.22%1615737.62%
LULU241220C004000002024-03-28 10:35AM EDT2024-12-2049.0045.9548.85+2.66+5.74%34639.77%
LULU250117C004000002024-03-28 3:46PM EDT2025-01-1751.3249.6051.50+2.07+4.20%1239539.74%
LULU250321C004000002024-03-26 11:50AM EDT2025-03-2157.4551.0058.55-0.02-0.03%11440.67%
LULU250620C004000002024-03-28 3:21PM EDT2025-06-2067.4162.0070.35-10.59-13.58%11143.24%
LULU250718C004000002024-03-22 1:24PM EDT2025-07-1882.1066.6569.700.00-8741.58%
LULU251219C004000002024-03-22 3:33PM EDT2025-12-1992.1379.0584.300.00-121343.44%
LULU260116C004000002024-03-28 3:40PM EDT2026-01-1684.0280.9586.10+1.75+2.13%14843.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240405P004000002024-03-28 3:57PM EDT2024-04-0510.2010.1512.10-2.20-17.74%20534727.25%
LULU240412P004000002024-03-28 2:27PM EDT2024-04-1212.4011.6012.55-1.27-9.29%278321.55%
LULU240419P004000002024-03-28 3:27PM EDT2024-04-1912.9013.1013.75-2.39-15.63%251,00521.30%
LULU240426P004000002024-03-28 12:34PM EDT2024-04-2613.9814.1514.60-2.62-15.78%16520.66%
LULU240503P004000002024-03-27 10:25AM EDT2024-05-0318.1515.1016.000.00-11021.57%
LULU240517P004000002024-03-28 2:48PM EDT2024-05-1717.5517.0017.55-2.10-10.69%4422221.11%
LULU240621P004000002024-03-28 3:47PM EDT2024-06-2125.5025.8026.35-3.15-10.99%121,16428.08%
LULU240719P004000002024-03-28 3:13PM EDT2024-07-1927.7827.8528.30-2.97-9.66%3532226.62%
LULU240920P004000002024-03-28 1:23PM EDT2024-09-2035.4433.6536.85-1.31-3.56%1114029.24%
LULU241018P004000002024-03-26 12:52PM EDT2024-10-1837.9535.4540.450.00-246030.25%
LULU241220P004000002024-03-28 10:41AM EDT2024-12-2042.0540.2545.65-2.31-5.21%55730.35%
LULU250117P004000002024-03-28 10:49AM EDT2025-01-1743.9042.0045.60-1.90-4.15%164128.84%
LULU250321P004000002024-03-27 11:34AM EDT2025-03-2146.7043.3550.45-1.92-3.95%3729.33%
LULU250620P004000002024-03-28 10:02AM EDT2025-06-2051.5549.5053.90-1.49-2.81%412728.19%
LULU250718P004000002024-03-28 10:03AM EDT2025-07-1852.6550.5054.75-1.29-2.39%41627.83%
LULU251219P004000002024-03-27 1:00PM EDT2025-12-1960.4055.2563.400.00-23428.45%
LULU260116P004000002024-03-28 11:52AM EDT2026-01-1660.4056.2065.15-0.49-0.80%58028.68%