New Zealand markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
354.40-6.20 (-1.72%)
At close: 04:00PM EDT
355.90 +1.50 (+0.42%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531C002000002024-04-18 12:17PM EDT200.00151.950.000.000.00--00.00%
LULU240531C002950002024-04-23 11:11AM EDT295.0072.000.000.000.00-100.00%
LULU240531C003000002024-04-18 9:36AM EDT300.0050.950.000.000.00-200.00%
LULU240531C003100002024-04-18 9:36AM EDT310.0042.250.000.000.00-200.00%
LULU240531C003200002024-04-15 9:52AM EDT320.0031.950.000.000.00-200.00%
LULU240531C003250002024-04-22 10:17AM EDT325.0042.000.000.000.00-100.00%
LULU240531C003300002024-04-24 12:48PM EDT330.0040.740.000.000.00-1000.00%
LULU240531C003350002024-04-26 10:17AM EDT335.0037.080.000.000.00-100.00%
LULU240531C003400002024-04-24 12:48PM EDT340.0032.150.000.000.00-1000.00%
LULU240531C003450002024-04-26 2:22PM EDT345.0025.610.000.000.00-100.00%
LULU240531C003500002024-05-01 2:39PM EDT350.0016.800.000.000.00-100.00%
LULU240531C003550002024-04-30 10:11AM EDT355.0015.150.000.000.00-100.20%
LULU240531C003600002024-04-30 11:46AM EDT360.0013.150.000.000.00-101.56%
LULU240531C003650002024-05-01 10:07AM EDT365.008.480.000.000.00-503.13%
LULU240531C003700002024-05-01 10:13AM EDT370.006.590.000.000.00-103.13%
LULU240531C003750002024-05-01 2:58PM EDT375.005.850.000.000.00-303.13%
LULU240531C003800002024-05-01 2:32PM EDT380.003.480.000.000.00-306.25%
LULU240531C003850002024-05-01 10:43AM EDT385.003.800.000.000.00-306.25%
LULU240531C003900002024-05-01 3:32PM EDT390.002.600.000.000.00-2006.25%
LULU240531C003950002024-04-30 11:32AM EDT395.002.500.000.000.00-106.25%
LULU240531C004000002024-05-01 3:35PM EDT400.001.200.000.000.00-3506.25%
LULU240531C004050002024-05-01 12:19PM EDT405.002.300.000.000.00-1012.50%
LULU240531C004100002024-05-01 10:29AM EDT410.001.110.000.000.00-11012.50%
LULU240531C004150002024-04-29 10:02AM EDT415.000.750.000.000.00-2012.50%
LULU240531C004200002024-04-25 3:34PM EDT420.001.500.000.000.00-2012.50%
LULU240531C004250002024-04-16 11:03AM EDT425.001.220.000.000.00--012.50%
LULU240531C004300002024-04-22 10:03AM EDT430.001.250.000.000.00-3012.50%
LULU240531C004400002024-04-22 10:18AM EDT440.000.850.000.000.00--012.50%
LULU240531C004500002024-04-29 10:53AM EDT450.000.150.000.000.00-1012.50%
LULU240531C004800002024-04-19 9:31AM EDT480.000.710.000.000.00-20025.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240531P002000002024-04-16 10:04AM EDT200.000.090.000.000.00--050.00%
LULU240531P002550002024-04-24 10:16AM EDT255.000.200.000.000.00--025.00%
LULU240531P002600002024-04-23 3:55PM EDT260.000.200.000.000.00--025.00%
LULU240531P002700002024-04-15 11:20AM EDT270.000.990.000.000.00--025.00%
LULU240531P002850002024-04-30 3:34PM EDT285.000.400.000.000.00-1012.50%
LULU240531P002900002024-04-19 9:34AM EDT290.001.600.000.000.00-2012.50%
LULU240531P002950002024-04-19 12:33PM EDT295.001.910.000.000.00-1012.50%
LULU240531P003000002024-05-01 1:57PM EDT300.001.730.000.000.00-12012.50%
LULU240531P003050002024-04-26 11:47AM EDT305.003.290.000.000.00-1012.50%
LULU240531P003100002024-05-01 11:03AM EDT310.002.060.000.000.00-6012.50%
LULU240531P003150002024-04-26 11:51AM EDT315.001.300.000.000.00-206.25%
LULU240531P003200002024-05-01 2:50PM EDT320.001.200.000.000.00-106.25%
LULU240531P003250002024-05-01 11:54AM EDT325.002.590.000.000.00-106.25%
LULU240531P003300002024-04-25 2:12PM EDT330.002.780.000.000.00-106.25%
LULU240531P003350002024-04-29 10:16AM EDT335.002.000.000.000.00-1003.13%
LULU240531P003400002024-05-01 2:02PM EDT340.005.340.000.000.00-303.13%
LULU240531P003450002024-04-30 3:57PM EDT345.006.050.000.000.00-12101.56%
LULU240531P003500002024-05-01 2:39PM EDT350.009.300.000.000.00-500.78%
LULU240531P003550002024-04-29 10:15AM EDT355.007.780.000.000.00-200.00%
LULU240531P003600002024-05-01 9:45AM EDT360.0013.500.000.000.00-100.00%
LULU240531P003650002024-04-26 1:57PM EDT365.0012.020.000.000.00-100.00%
LULU240531P003700002024-04-30 2:24PM EDT370.0015.710.000.000.00-500.00%
LULU240531P003750002024-04-25 11:37AM EDT375.0022.550.000.000.00-200.00%
LULU240531P003800002024-05-01 9:44AM EDT380.0027.400.000.000.00-100.00%
LULU240531P003850002024-04-17 10:11AM EDT385.0044.050.000.000.00--00.00%
LULU240531P003900002024-04-12 12:14PM EDT390.0050.820.000.000.00-400.00%
LULU240531P003950002024-04-29 11:19AM EDT395.0031.220.000.000.00-100.00%
LULU240531P004000002024-04-26 9:35AM EDT400.0037.850.000.000.00-100.00%
LULU240531P004050002024-04-29 10:46AM EDT405.0042.150.000.000.00-100.00%
LULU240531P004100002024-04-22 3:53PM EDT410.0049.000.000.000.00--00.00%