New Zealand 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
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240405C003000002024-03-25 12:10PM EDT300.0095.0388.1595.600.00-44109.91%
LULU240405C003100002024-03-27 10:14AM EDT310.0080.0078.1086.000.00-12101.51%
LULU240405C003250002024-03-25 12:11PM EDT325.0069.2562.7070.650.00-1178.91%
LULU240405C003400002024-03-22 2:05PM EDT340.0069.8047.8555.700.00-4464.43%
LULU240405C003500002024-03-28 11:17AM EDT350.0043.4537.7545.75-2.64-5.73%6253.44%
LULU240405C003550002024-03-28 10:25AM EDT355.0038.5034.0040.70-5.90-13.29%1154.18%
LULU240405C003600002024-03-27 9:32AM EDT360.0032.4027.7035.200.00-23168.66%
LULU240405C003650002024-03-28 1:41PM EDT365.0026.8023.3530.85-0.51-1.87%3565.36%
LULU240405C003700002024-03-28 10:40AM EDT370.0023.4519.6523.85+2.29+10.82%41746.45%
LULU240405C003725002024-03-26 11:18AM EDT372.5017.5017.2522.000.00-1146.73%
LULU240405C003750002024-03-28 2:21PM EDT375.0016.5515.5521.05-1.53-8.46%133551.24%
LULU240405C003775002024-03-28 2:39PM EDT377.5014.4212.9016.55-2.68-15.67%81036.98%
LULU240405C003800002024-03-28 10:10AM EDT380.0015.0610.7014.25+3.46+29.83%103934.25%
LULU240405C003825002024-03-28 12:18PM EDT382.5011.9910.0010.85+3.14+35.48%11025.84%
LULU240405C003850002024-03-28 3:55PM EDT385.008.728.158.90+0.62+7.65%9213524.57%
LULU240405C003875002024-03-28 3:45PM EDT387.506.766.606.95-0.04-0.59%5810422.74%
LULU240405C003900002024-03-28 3:59PM EDT390.005.455.105.50-0.15-2.68%55278922.42%
LULU240405C003925002024-03-28 3:54PM EDT392.504.003.904.25-0.50-11.11%36517922.14%
LULU240405C003950002024-03-28 3:59PM EDT395.003.102.933.25-0.39-11.17%57965322.13%
LULU240405C003975002024-03-28 3:50PM EDT397.502.332.192.35-0.53-18.53%16720921.72%
LULU240405C004000002024-03-28 3:59PM EDT400.001.751.651.79-0.48-21.52%2,5313,19622.17%
LULU240405C004025002024-03-28 3:48PM EDT402.501.271.161.36-0.43-25.29%12962622.67%
LULU240405C004050002024-03-28 3:59PM EDT405.001.080.341.08-0.20-15.62%52664923.54%
LULU240405C004075002024-03-28 3:48PM EDT407.500.850.510.86-0.19-18.27%4113724.39%
LULU240405C004100002024-03-28 3:59PM EDT410.000.630.410.67-0.34-35.05%37277925.05%
LULU240405C004125002024-03-28 3:59PM EDT412.500.500.420.54-0.12-19.35%109825.88%
LULU240405C004150002024-03-28 3:58PM EDT415.000.390.370.45-0.27-40.91%33274226.88%
LULU240405C004175002024-03-28 3:00PM EDT417.500.410.270.44-0.13-24.07%58028.78%
LULU240405C004200002024-03-28 3:58PM EDT420.000.310.300.37-0.19-38.00%3491,93229.71%
LULU240405C004225002024-03-28 3:53PM EDT422.500.300.150.68-0.16-34.78%54236.01%
LULU240405C004250002024-03-28 3:59PM EDT425.000.200.100.36-0.22-52.38%33651833.33%
LULU240405C004275002024-03-26 11:35AM EDT427.500.350.122.76-0.27-43.55%31558.75%
LULU240405C004300002024-03-28 3:13PM EDT430.000.240.150.44-0.14-36.84%18249338.43%
LULU240405C004325002024-03-27 3:56PM EDT432.500.350.102.720.00-2852.34%
LULU240405C004350002024-03-28 1:07PM EDT435.000.230.100.60-0.08-25.81%2115644.73%
LULU240405C004375002024-03-28 11:57AM EDT437.500.200.082.68-0.12-37.50%5256.27%
LULU240405C004400002024-03-28 3:48PM EDT440.000.190.150.31-0.11-36.67%5627042.87%
LULU240405C004425002024-03-28 1:40PM EDT442.500.160.000.27-0.05-23.81%123043.51%
LULU240405C004450002024-03-28 3:44PM EDT445.000.150.000.20-0.20-57.14%1404243.07%
LULU240405C004475002024-03-28 11:13AM EDT447.500.150.081.26+0.01+7.14%15454.98%
LULU240405C004500002024-03-28 1:56PM EDT450.000.090.000.20-0.03-25.00%6229646.09%
LULU240405C004525002024-03-28 3:51PM EDT452.500.160.000.18-0.02-11.11%12146.88%
LULU240405C004550002024-03-28 3:08PM EDT455.000.090.042.06-0.06-40.00%12766.02%
LULU240405C004575002024-03-27 12:33PM EDT457.500.170.041.450.00-44563.23%
LULU240405C004600002024-03-28 3:13PM EDT460.000.130.050.27-0.02-13.33%2612750.49%
LULU240405C004625002024-03-26 9:52AM EDT462.500.090.030.630.00-61357.76%
LULU240405C004650002024-03-28 10:47AM EDT465.000.120.000.400.00-1516854.98%
LULU240405C004675002024-03-28 3:12PM EDT467.500.120.003.85-0.28-70.00%143085.77%
LULU240405C004700002024-03-28 3:12PM EDT470.000.110.010.25+0.01+10.00%513654.49%
LULU240405C004725002024-03-22 2:48PM EDT472.500.010.011.500.00-13573.44%
LULU240405C004750002024-03-28 11:26AM EDT475.000.150.010.40-0.01-6.25%458760.84%
LULU240405C004775002024-03-27 9:55AM EDT477.500.030.010.160.00-235355.47%
LULU240405C004800002024-03-28 1:31PM EDT480.000.030.010.09-0.06-66.67%6116053.52%
LULU240405C004850002024-03-26 11:47AM EDT485.000.030.010.200.00-215660.74%
LULU240405C004900002024-03-28 11:39AM EDT490.000.140.010.21+0.12+600.00%310563.67%
LULU240405C004950002024-03-28 12:01PM EDT495.000.020.013.80+0.01+100.00%11167105.10%
LULU240405C005000002024-03-28 3:13PM EDT500.000.030.010.15+0.02+200.00%1731466.02%
LULU240405C005050002024-03-22 3:35PM EDT505.000.050.000.280.00-104572.95%
LULU240405C005100002024-03-28 12:28PM EDT510.000.020.010.050.00-19263.67%
LULU240405C005150002024-03-22 1:11PM EDT515.000.060.000.020.00-218660.16%
LULU240405C005200002024-03-22 1:50PM EDT520.000.040.000.290.00-366280.47%
LULU240405C005250002024-03-25 12:06PM EDT525.000.010.001.080.00-13699.07%
LULU240405C005300002024-03-26 12:04PM EDT530.000.080.001.500.00-24117107.18%
LULU240405C005350002024-03-25 9:38AM EDT535.000.070.001.330.00-20358107.72%
LULU240405C005400002024-03-25 9:39AM EDT540.000.620.001.610.00-242113.77%
LULU240405C005450002024-03-22 2:57PM EDT545.000.040.002.490.00-1219125.51%
LULU240405C005500002024-03-27 2:48PM EDT550.000.010.000.050.00-211678.52%
LULU240405C005550002024-03-22 1:18PM EDT555.000.010.000.020.00-232375.00%
LULU240405C005600002024-03-25 1:57PM EDT560.000.140.002.480.00-4140133.45%
LULU240405C005650002024-03-21 12:26PM EDT565.003.000.000.050.00--183.98%
LULU240405C005700002024-03-27 11:57AM EDT570.000.030.002.520.00-322138.99%
LULU240405C005750002024-03-22 9:38AM EDT575.000.010.002.250.00-113138.77%
LULU240405C005800002024-03-25 1:16PM EDT580.000.290.002.520.00-3118144.04%
LULU240405C005900002024-03-27 10:52AM EDT590.000.010.001.490.00-19136.77%
LULU240405C006000002024-03-27 11:53AM EDT600.000.110.000.530.00-248122.56%
LULU240405C006100002024-03-22 10:11AM EDT610.000.010.000.070.00-1216102.34%
LULU240405C006200002024-03-08 10:39AM EDT620.000.790.001.500.00-11150.20%
LULU240405C006300002024-03-22 12:45PM EDT630.000.010.000.010.00-939893.75%
LULU240405C006500002024-03-28 3:47PM EDT650.000.080.000.20-0.39-82.98%239127.34%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LULU240405P002600002024-03-22 11:13AM EDT260.000.090.000.090.00-1818100.78%
LULU240405P002800002024-03-22 1:20PM EDT280.000.010.000.030.00-115375.00%
LULU240405P002900002024-03-11 11:08AM EDT290.000.200.002.520.00-11122.17%
LULU240405P003000002024-03-25 12:43PM EDT300.000.500.002.520.00-12110.57%
LULU240405P003100002024-03-28 10:04AM EDT310.000.010.002.52-0.40-97.56%151099.22%
LULU240405P003150002024-03-26 11:35AM EDT315.000.090.000.180.00-2360.94%
LULU240405P003200002024-03-26 11:34AM EDT320.000.090.000.140.00-2455.27%
LULU240405P003250002024-03-27 9:48AM EDT325.000.050.002.53-0.04-44.44%101082.64%
LULU240405P003300002024-03-28 11:23AM EDT330.000.110.000.79-0.02-15.38%85561.18%
LULU240405P003350002024-03-28 3:32PM EDT335.000.060.050.28-0.01-14.29%562653.32%
LULU240405P003375002024-03-26 10:18AM EDT337.500.280.000.840.00-2154.86%
LULU240405P003400002024-03-28 11:51AM EDT340.000.100.000.13-0.02-16.67%716943.56%
LULU240405P003450002024-03-28 3:42PM EDT345.000.090.050.20-0.15-62.50%7113442.19%
LULU240405P003500002024-03-28 2:58PM EDT350.000.140.000.25-0.07-33.33%2313939.45%
LULU240405P003550002024-03-27 3:52PM EDT355.000.110.041.06-0.10-47.62%77347.66%
LULU240405P003575002024-03-28 9:53AM EDT357.500.120.050.45-0.20-62.50%82136.91%
LULU240405P003600002024-03-28 3:41PM EDT360.000.130.060.16-0.13-50.00%8427628.52%
LULU240405P003625002024-03-28 1:09PM EDT362.500.180.150.38-0.16-47.06%36231.10%
LULU240405P003650002024-03-28 2:34PM EDT365.000.220.150.62-0.13-37.14%9926432.13%
LULU240405P003675002024-03-28 3:43PM EDT367.500.230.190.59-0.51-68.92%569729.27%
LULU240405P003700002024-03-28 3:47PM EDT370.000.300.250.63-0.31-50.82%16939927.22%
LULU240405P003725002024-03-28 3:11PM EDT372.500.380.360.49-0.39-50.65%889223.12%
LULU240405P003750002024-03-28 3:53PM EDT375.000.530.480.91-0.51-49.04%19129924.56%
LULU240405P003775002024-03-28 3:51PM EDT377.500.770.710.92-0.71-47.97%1789921.81%
LULU240405P003800002024-03-28 3:53PM EDT380.001.021.011.50-0.85-45.45%35550122.73%
LULU240405P003825002024-03-28 3:56PM EDT382.501.471.481.60-1.12-43.24%19514019.98%
LULU240405P003850002024-03-28 3:57PM EDT385.002.052.082.22-1.60-43.84%33939419.61%
LULU240405P003875002024-03-28 3:26PM EDT387.502.622.903.05-1.75-40.05%18716519.36%
LULU240405P003900002024-03-28 3:57PM EDT390.003.903.904.10-1.81-31.70%32642219.17%
LULU240405P003925002024-03-28 3:57PM EDT392.505.055.155.40-1.84-26.71%3588019.09%
LULU240405P003950002024-03-28 3:37PM EDT395.006.116.656.95-2.54-29.36%31940719.14%
LULU240405P003975002024-03-28 2:48PM EDT397.508.758.358.65-2.57-22.70%324818.92%
LULU240405P004000002024-03-28 3:57PM EDT400.0010.2010.1512.10-2.20-17.74%20534727.25%
LULU240405P004025002024-03-28 1:48PM EDT402.5013.1011.4513.10-3.41-20.65%101021.96%
LULU240405P004050002024-03-28 3:26PM EDT405.0013.8012.8516.60-3.07-18.20%1410531.01%
LULU240405P004075002024-03-26 3:32PM EDT407.5022.6816.1518.050.00-1227.06%
LULU240405P004100002024-03-28 1:34PM EDT410.0018.4217.0522.40-4.63-20.09%611741.65%
LULU240405P004150002024-03-27 12:11PM EDT415.0028.1420.7025.750.00-15936.21%
LULU240405P004175002024-03-26 11:07AM EDT417.5026.5123.3030.400.00-5753.30%
LULU240405P004200002024-03-28 3:42PM EDT420.0028.0526.3032.95-0.90-3.11%326656.40%
LULU240405P004250002024-03-27 3:00PM EDT425.0037.8029.8537.800.00-132460.85%
LULU240405P004300002024-03-27 10:14AM EDT430.0040.5534.8042.200.00-41061.87%
LULU240405P004350002024-03-27 10:47AM EDT435.0046.0140.4547.150.00-3166.31%
LULU240405P004375002024-03-26 3:57PM EDT437.5051.3842.3550.000.00-7071.26%
LULU240405P004400002024-03-26 10:11AM EDT440.0047.6944.8052.750.00-2475.45%
LULU240405P004425002024-03-25 3:37PM EDT442.5053.4647.0056.000.00--283.09%
LULU240405P004450002024-03-26 2:44PM EDT445.0057.9549.9557.750.00-29480.11%
LULU240405P004475002024-03-26 2:48PM EDT447.5059.8052.3060.250.00-56282.40%
LULU240405P004500002024-03-27 2:37PM EDT450.0062.6954.8062.550.00-211583.09%
LULU240405P004525002024-03-26 2:43PM EDT452.5065.3557.3065.250.00-27586.87%
LULU240405P004550002024-03-28 1:59PM EDT455.0067.2059.8067.75-2.55-3.66%191089.05%
LULU240405P004575002024-03-28 1:58PM EDT457.5068.6062.0071.15+0.45+0.66%71098.03%
LULU240405P004600002024-03-26 2:53PM EDT460.0070.2564.8572.750.00-172693.35%
LULU240405P004625002024-03-28 9:59AM EDT462.5070.6167.3075.20-4.04-5.41%2495.04%
LULU240405P004650002024-03-26 2:59PM EDT465.0076.7069.8077.750.00-5097.53%
LULU240405P004675002024-03-22 12:12PM EDT467.5067.8072.3080.250.00-24099.60%
LULU240405P004700002024-03-28 2:52PM EDT470.0081.3074.9082.75+0.35+0.43%5615101.64%
LULU240405P004725002024-03-25 3:49PM EDT472.5084.7777.4085.250.00-30103.65%
LULU240405P004750002024-03-25 3:49PM EDT475.0087.2480.4086.850.00-5097.36%
LULU240405P004775002024-03-28 3:49PM EDT477.5085.9382.3090.25-5.02-5.52%45107.62%
LULU240405P004800002024-03-28 3:49PM EDT480.0088.4584.8092.75-3.55-3.86%50109.57%
LULU240405P004850002024-03-26 3:33PM EDT485.0097.8689.9097.750.00-30113.40%
LULU240405P004900002024-03-26 3:33PM EDT490.00102.6494.80102.750.00-50117.18%
LULU240405P004950002024-03-26 3:33PM EDT495.00107.6699.80107.750.00-20120.87%
LULU240405P005000002024-03-25 3:50PM EDT500.00112.57104.80112.750.00-10124.49%
LULU240405P005050002024-03-25 3:55PM EDT505.00116.38109.10118.500.00--0134.91%
LULU240405P005100002024-03-22 3:12PM EDT510.00102.96114.85122.500.00-20129.08%