Singapore markets close in 7 hours 40 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.07-7.88 (-2.35%)
At close: 04:00PM EDT
327.69 +0.62 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524C003000002024-05-20 3:50PM EDT2024-05-2428.0023.4031.10-12.00-30.00%13102.81%
LULU240531C003000002024-05-20 2:25PM EDT2024-05-3129.9023.9530.00-20.80-41.03%65654.68%
LULU240607C003000002024-05-17 2:39PM EDT2024-06-0741.3032.4538.350.00-1167.98%
LULU240621C003000002024-05-20 1:12PM EDT2024-06-2137.5335.9536.60-5.47-12.72%11618553.75%
LULU240628C003000002024-05-13 3:42PM EDT2024-06-2852.7535.5037.900.00-1153.25%
LULU240719C003000002024-05-20 10:28AM EDT2024-07-1942.4039.0539.70-4.10-8.82%23346.93%
LULU240920C003000002024-05-20 12:25PM EDT2024-09-2047.8048.4049.30-6.95-12.69%12347.09%
LULU241018C003000002024-05-20 11:27AM EDT2024-10-1850.6050.8552.20-21.70-30.01%11246.31%
LULU241220C003000002024-05-20 2:54PM EDT2024-12-2060.1559.1060.80-14.35-19.26%32348.33%
LULU250117C003000002024-05-20 3:29PM EDT2025-01-1762.4060.8563.00-5.40-7.96%188047.70%
LULU250321C003000002024-05-20 9:49AM EDT2025-03-2170.0063.5069.25-12.85-15.51%11748.20%
LULU250620C003000002024-05-20 1:45PM EDT2025-06-2077.9575.0581.85-10.95-12.32%8752.44%
LULU250718C003000002024-05-20 1:17PM EDT2025-07-1881.2076.5581.60-11.30-12.22%1550.48%
LULU251219C003000002024-05-15 10:02AM EDT2025-12-19105.4587.2594.900.00-1552.17%
LULU260116C003000002024-05-20 3:42PM EDT2026-01-1692.7690.0594.55-16.19-14.86%72750.72%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240524P003000002024-05-20 3:32PM EDT2024-05-240.100.030.20-0.03-23.08%32920245.31%
LULU240531P003000002024-05-20 3:55PM EDT2024-05-310.640.250.78-0.86-57.33%814336.40%
LULU240607P003000002024-05-20 3:57PM EDT2024-06-076.696.256.95+1.09+19.46%483160.47%
LULU240614P003000002024-05-20 2:52PM EDT2024-06-147.306.958.60+1.15+18.70%6617855.67%
LULU240621P003000002024-05-20 3:55PM EDT2024-06-217.837.807.90+1.06+15.66%1983,73349.61%
LULU240628P003000002024-05-20 3:56PM EDT2024-06-288.457.858.80+1.25+17.36%332547.54%
LULU240719P003000002024-05-20 3:49PM EDT2024-07-199.659.559.85+1.25+14.88%1351,71340.74%
LULU240920P003000002024-05-20 3:24PM EDT2024-09-2016.1115.9016.30+1.89+13.29%8516338.34%
LULU241018P003000002024-05-20 1:50PM EDT2024-10-1817.2017.6518.05+1.45+9.21%427036.96%
LULU241220P003000002024-05-20 1:24PM EDT2024-12-2022.7022.8523.70+1.51+7.13%3029737.34%
LULU250117P003000002024-05-20 3:11PM EDT2025-01-1723.9524.1024.60+1.65+7.40%241,23036.05%
LULU250321P003000002024-05-20 12:21PM EDT2025-03-2128.0026.6529.50+7.50+36.59%45436.62%
LULU250620P003000002024-05-20 3:52PM EDT2025-06-2033.0032.0035.45+2.00+6.45%118536.93%
LULU250718P003000002024-05-20 1:45PM EDT2025-07-1833.8033.7036.65+2.30+7.30%17936.62%
LULU251219P003000002024-05-20 1:01PM EDT2025-12-1940.0539.2542.90+11.60+40.77%13835.52%
LULU260116P003000002024-05-20 9:48AM EDT2026-01-1640.5040.1042.95+2.70+7.14%132134.72%