New Zealand markets closed

Ulta Beauty, Inc. (ULTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
385.95-1.93 (-0.50%)
At close: 04:00PM EDT
385.00 -0.95 (-0.25%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA240920C002400002024-05-30 1:51PM EDT240.00152.960.000.000.00-10100.00%
ULTA240920C002700002024-03-15 10:57AM EDT270.00273.03176.30184.100.00--1186.79%
ULTA240920C003000002024-06-20 9:33AM EDT300.0088.000.000.000.00-170.00%
ULTA240920C003100002024-05-21 3:11PM EDT310.0081.5573.4078.500.00-2034.56%
ULTA240920C003200002024-06-17 2:31PM EDT320.0078.000.000.000.00--50.00%
ULTA240920C003250002024-06-21 1:23PM EDT325.0064.330.000.000.00-120.00%
ULTA240920C003300002024-06-03 11:04AM EDT330.0077.510.000.000.00-100.00%
ULTA240920C003350002024-06-14 1:25PM EDT335.0067.900.000.000.00-110.00%
ULTA240920C003400002024-06-21 3:28PM EDT340.0053.410.000.000.00-10100.00%
ULTA240920C003450002024-06-18 2:44PM EDT345.0052.600.000.000.00-230.00%
ULTA240920C003500002024-06-24 12:02PM EDT350.0053.000.000.000.00-2440.00%
ULTA240920C003550002024-06-21 3:39PM EDT355.0042.200.000.000.00-130.00%
ULTA240920C003600002024-06-24 3:02PM EDT360.0046.300.000.000.00-1160.00%
ULTA240920C003650002024-06-27 1:19PM EDT365.0037.000.000.000.00-7520.00%
ULTA240920C003700002024-06-24 12:46PM EDT370.0038.750.000.000.00-251140.00%
ULTA240920C003750002024-06-27 1:25PM EDT375.0031.400.000.000.00-11100.00%
ULTA240920C003800002024-06-27 2:13PM EDT380.0028.300.000.000.00-31130.00%
ULTA240920C003850002024-06-27 1:22PM EDT385.0025.700.000.000.00-7800.00%
ULTA240920C003900002024-06-27 2:43PM EDT390.0022.800.000.000.00-131550.39%
ULTA240920C003950002024-06-27 1:23PM EDT395.0020.600.000.000.00-61031.56%
ULTA240920C004000002024-06-27 1:59PM EDT400.0018.500.000.000.00-206361.56%
ULTA240920C004050002024-06-27 11:51AM EDT405.0015.190.000.000.00-2791.56%
ULTA240920C004100002024-06-27 3:50PM EDT410.0014.950.000.000.00-7613.13%
ULTA240920C004150002024-06-27 10:30AM EDT415.0012.800.000.000.00-2533.13%
ULTA240920C004200002024-06-27 3:16PM EDT420.0010.900.000.000.00-71413.13%
ULTA240920C004250002024-06-27 10:56AM EDT425.009.200.000.000.00-1623.13%
ULTA240920C004300002024-06-27 10:29AM EDT430.008.500.000.000.00-71846.25%
ULTA240920C004350002024-06-25 10:31AM EDT435.007.750.000.000.00-1266.25%
ULTA240920C004400002024-06-27 11:38AM EDT440.005.760.000.000.00-1826.25%
ULTA240920C004450002024-06-27 3:50PM EDT445.004.040.000.000.00-6636.25%
ULTA240920C004500002024-06-27 3:05PM EDT450.004.500.000.000.00-371,2946.25%
ULTA240920C004550002024-06-25 10:44AM EDT455.004.300.000.000.00-2002896.25%
ULTA240920C004600002024-06-26 11:07AM EDT460.003.990.000.000.00-11046.25%
ULTA240920C004650002024-06-25 10:59AM EDT465.003.230.000.000.00-1426.25%
ULTA240920C004700002024-06-27 3:19PM EDT470.002.400.000.000.00-2906.25%
ULTA240920C004750002024-06-26 12:55PM EDT475.002.330.000.000.00-1876.25%
ULTA240920C004800002024-06-27 11:17AM EDT480.001.750.000.000.00-214512.50%
ULTA240920C004850002024-06-24 12:38PM EDT485.002.200.000.000.00-54712.50%
ULTA240920C004900002024-06-27 1:20PM EDT490.001.320.000.000.00-25612.50%
ULTA240920C004950002024-06-27 12:04PM EDT495.001.400.000.000.00-12712.50%
ULTA240920C005000002024-06-27 3:22PM EDT500.000.800.000.000.00-222712.50%
ULTA240920C005050002024-06-27 1:20PM EDT505.000.950.000.000.00-16812.50%
ULTA240920C005100002024-06-26 11:35AM EDT510.001.000.000.000.00-113912.50%
ULTA240920C005150002024-06-18 1:23PM EDT515.000.950.000.000.00-13312.50%
ULTA240920C005200002024-06-26 9:41AM EDT520.000.720.000.000.00-510412.50%
ULTA240920C005250002024-06-13 1:00PM EDT525.001.250.000.000.00-111712.50%
ULTA240920C005300002024-06-14 10:22AM EDT530.000.300.000.000.00-28512.50%
ULTA240920C005350002024-05-31 10:43AM EDT535.000.900.000.000.00-46912.50%
ULTA240920C005400002024-06-17 9:30AM EDT540.000.700.000.000.00-13512.50%
ULTA240920C005450002024-05-31 11:04AM EDT545.000.700.000.000.00-513012.50%
ULTA240920C005500002024-06-21 1:55PM EDT550.000.750.000.000.00-143912.50%
ULTA240920C005550002024-06-13 11:25AM EDT555.000.550.000.000.00-114112.50%
ULTA240920C005600002024-06-24 11:08AM EDT560.000.400.000.000.00-24612.50%
ULTA240920C005650002024-05-31 12:55PM EDT565.000.580.000.000.00-63412.50%
ULTA240920C005700002024-06-03 1:17PM EDT570.000.450.000.000.00-124612.50%
ULTA240920C005750002024-06-12 2:39PM EDT575.000.450.000.000.00-15212.50%
ULTA240920C005800002024-06-04 3:11PM EDT580.000.350.000.000.00-512312.50%
ULTA240920C005850002024-06-17 9:52AM EDT585.000.250.000.000.00-19612.50%
ULTA240920C006000002024-05-29 12:37PM EDT600.001.350.000.000.00-113212.50%
ULTA240920C006200002024-05-28 9:44AM EDT620.000.400.000.000.00-17725.00%
ULTA240920C006400002024-06-17 10:44AM EDT640.000.700.000.000.00-113525.00%
ULTA240920C006600002024-06-12 1:52PM EDT660.000.980.000.000.00-116425.00%
ULTA240920C006800002024-04-03 11:53AM EDT680.001.200.150.000.00-718925.00%
ULTA240920C007000002024-06-26 1:05PM EDT700.000.200.000.000.00-63225.00%
ULTA240920C007200002024-05-06 11:58AM EDT720.000.500.100.900.00-1855.91%
ULTA240920C007400002024-05-22 9:34AM EDT740.000.570.051.000.00-36458.30%
ULTA240920C007600002024-06-26 1:01PM EDT760.000.150.000.000.00-1326625.00%
ULTA240920C007800002024-06-14 10:18AM EDT780.000.200.000.000.00-21225.00%
ULTA240920C008000002024-04-16 3:47PM EDT800.000.200.004.400.00-2378.77%
ULTA240920C008200002024-04-23 9:30AM EDT820.000.410.000.000.00-27625.00%
ULTA240920C008400002024-06-25 1:44PM EDT840.000.200.000.000.00-41025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA240920P002000002024-06-20 11:34AM EDT200.000.200.000.000.00-239225.00%
ULTA240920P002050002023-11-20 12:59PM EDT205.002.050.054.700.00-1180.75%
ULTA240920P002100002023-11-27 4:56PM EDT210.001.950.001.500.00-1163.35%
ULTA240920P002150002023-11-16 4:57PM EDT215.002.550.101.500.00--161.79%
ULTA240920P002250002024-05-08 11:27AM EDT225.000.880.001.150.00-1354.59%
ULTA240920P002300002024-05-13 3:23PM EDT230.000.450.004.500.00-1167.24%
ULTA240920P002350002024-05-20 1:22PM EDT235.000.530.001.500.00--152.86%
ULTA240920P002400002024-05-07 12:27PM EDT240.000.650.001.400.00-1650.32%
ULTA240920P002450002024-06-17 3:13PM EDT245.000.270.000.000.00--125.00%
ULTA240920P002500002024-06-24 1:28PM EDT250.000.300.550.000.00-11212.50%
ULTA240920P002550002024-06-27 10:50AM EDT255.000.300.450.000.00-151512.50%
ULTA240920P002600002024-05-28 11:12AM EDT260.001.600.001.550.00-42049.57%
ULTA240920P002650002024-06-05 3:06PM EDT265.000.590.000.000.00--112.50%
ULTA240920P002700002024-06-07 2:03PM EDT270.000.860.000.000.00-12712.50%
ULTA240920P002750002024-06-13 3:06PM EDT275.000.650.000.000.00-13412.50%
ULTA240920P002800002024-05-30 3:22PM EDT280.002.700.000.000.00-128912.50%
ULTA240920P002850002024-06-12 9:33AM EDT285.001.250.000.000.00-210212.50%
ULTA240920P002900002024-06-18 1:36PM EDT290.001.300.000.000.00-110912.50%
ULTA240920P002950002024-06-21 11:13AM EDT295.001.600.000.000.00-3510212.50%
ULTA240920P003000002024-06-13 2:19PM EDT300.001.510.000.000.00-314012.50%
ULTA240920P003050002024-06-20 3:02PM EDT305.002.570.000.000.00-510512.50%
ULTA240920P003100002024-06-20 3:12PM EDT310.003.000.000.000.00-188212.50%
ULTA240920P003150002024-06-12 11:14AM EDT315.002.800.000.000.00-23956.25%
ULTA240920P003200002024-06-27 1:44PM EDT320.002.980.000.000.00-71326.25%
ULTA240920P003250002024-06-27 3:00PM EDT325.003.500.000.000.00-56806.25%
ULTA240920P003300002024-06-27 10:17AM EDT330.003.950.000.000.00-1966.25%
ULTA240920P003350002024-06-25 3:46PM EDT335.004.700.000.000.00-3676.25%
ULTA240920P003400002024-06-25 1:41PM EDT340.005.590.000.000.00-3946.25%
ULTA240920P003450002024-06-26 3:04PM EDT345.006.280.000.000.00-3386.25%
ULTA240920P003500002024-06-27 3:20PM EDT350.007.680.000.000.00-12143.13%
ULTA240920P003550002024-06-25 3:59PM EDT355.008.400.000.000.00-1723.13%
ULTA240920P003600002024-06-27 3:50PM EDT360.009.150.000.000.00-121943.13%
ULTA240920P003650002024-06-27 11:12AM EDT365.0011.800.000.000.00-16803.13%
ULTA240920P003700002024-06-27 2:06PM EDT370.0013.200.000.000.00-11931.56%
ULTA240920P003750002024-06-27 3:04PM EDT375.0015.280.000.000.00-114831.56%
ULTA240920P003800002024-06-27 10:13AM EDT380.0016.000.000.000.00-12050.78%
ULTA240920P003850002024-06-27 3:04PM EDT385.0019.410.000.000.00-121620.20%
ULTA240920P003900002024-06-27 12:58PM EDT390.0021.700.000.000.00-21540.00%
ULTA240920P003950002024-06-26 11:00AM EDT395.0022.600.000.000.00-11480.00%
ULTA240920P004000002024-06-26 10:37AM EDT400.0025.300.000.000.00-11820.00%
ULTA240920P004050002024-06-13 9:52AM EDT405.0025.310.000.000.00-84020.00%
ULTA240920P004100002024-06-04 10:44AM EDT410.0030.000.000.000.00-7820.00%
ULTA240920P004150002024-06-13 10:53AM EDT415.0031.530.000.000.00-41460.00%
ULTA240920P004200002024-06-20 3:00PM EDT420.0044.840.000.000.00-15360.00%
ULTA240920P004250002024-06-05 12:48PM EDT425.0043.750.000.000.00-1890.00%
ULTA240920P004300002024-06-21 9:44AM EDT430.0049.200.000.000.00-1790.00%
ULTA240920P004350002024-06-13 2:43PM EDT435.0044.180.000.000.00-1890.00%
ULTA240920P004400002024-06-20 3:00PM EDT440.0062.010.000.000.00-1670.00%
ULTA240920P004450002024-05-22 1:47PM EDT445.0070.5861.4063.300.00-34828.13%
ULTA240920P004500002024-06-21 10:14AM EDT450.0066.500.000.000.00-14850.00%
ULTA240920P004550002024-06-06 12:15PM EDT455.0070.800.000.000.00-1850.00%
ULTA240920P004600002024-05-08 3:39PM EDT460.0075.7074.0081.800.00-134339.53%
ULTA240920P004650002024-06-05 9:36AM EDT465.0075.730.000.000.00-4100.00%
ULTA240920P004700002024-06-27 3:23PM EDT470.0083.270.000.000.00-40170.00%
ULTA240920P004750002024-06-06 2:51PM EDT475.0090.800.000.000.00-5000.00%
ULTA240920P004800002024-05-31 11:15AM EDT480.0095.940.000.000.00-200.00%
ULTA240920P004850002024-04-09 3:15PM EDT485.0050.4088.7091.700.00-20250.00%
ULTA240920P004900002024-05-09 10:38AM EDT490.0098.65103.30111.100.00-1046.28%
ULTA240920P004950002024-06-27 3:23PM EDT495.00108.360.000.000.00-108110.00%
ULTA240920P005000002024-05-07 9:40AM EDT500.00107.970.000.000.00-1000.00%
ULTA240920P005050002024-06-27 3:23PM EDT505.00118.280.000.000.00-179180.00%
ULTA240920P005100002024-05-08 3:08PM EDT510.00118.20123.30131.800.00-2052.69%
ULTA240920P005150002024-06-27 3:23PM EDT515.00128.630.000.000.00-153160.00%
ULTA240920P005200002024-04-25 9:30AM EDT520.00110.90134.50142.700.00-2056.97%
ULTA240920P005250002024-04-02 10:40AM EDT525.0037.00120.10127.500.00-100.00%
ULTA240920P005300002024-04-03 10:15AM EDT530.0085.50122.00130.600.00-100.00%
ULTA240920P005350002024-06-27 3:23PM EDT535.00148.380.000.000.00-480830.00%
ULTA240920P005400002024-04-24 2:59PM EDT540.00128.40154.50162.700.00-67051.39%
ULTA240920P005450002024-04-19 2:20PM EDT545.00126.400.000.000.00-2000.00%
ULTA240920P005500002024-06-18 2:47PM EDT550.00167.700.000.000.00-3700.00%
ULTA240920P005550002024-06-10 3:58PM EDT555.00172.570.000.000.00-500.00%
ULTA240920P005600002024-04-16 3:52PM EDT560.00140.40156.80164.500.00-7000.00%
ULTA240920P005650002024-06-20 3:50PM EDT565.00186.940.000.000.00-110.00%
ULTA240920P005700002024-06-20 3:50PM EDT570.00191.970.000.000.00-100.00%
ULTA240920P005750002024-06-07 3:59PM EDT575.00192.570.000.000.00-100.00%
ULTA240920P005800002024-03-22 9:30AM EDT580.0069.00162.00171.800.00-100.00%
ULTA240920P005850002024-03-28 1:11PM EDT585.0070.80174.20182.200.00-700.00%
ULTA240920P006000002024-04-03 10:10AM EDT600.00149.88192.60200.300.00-100.00%
ULTA240920P007800002024-03-19 1:36PM EDT780.00254.25350.30358.300.00-200.00%