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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA250117C001900002024-05-02 11:48AM EDT190.00217.03208.00217.900.00-4798.28%
ULTA250117C001950002023-12-01 10:32AM EDT195.00292.50302.50311.000.00-110278.92%
ULTA250117C002000002024-03-21 12:14PM EDT200.00332.00219.00228.000.00-510129.91%
ULTA250117C002300002024-02-13 4:43PM EDT230.00312.70344.00352.000.00-11406.53%
ULTA250117C002400002023-09-27 9:30AM EDT240.00178.180.000.000.00-110.00%
ULTA250117C002500002024-06-25 9:30AM EDT250.00150.000.000.000.00-200.00%
ULTA250117C002600002024-05-23 1:40PM EDT260.00133.00131.60139.500.00-3651.56%
ULTA250117C002700002023-10-11 12:11PM EDT270.00148.30145.80152.000.00-1181.31%
ULTA250117C002900002024-01-08 2:42PM EDT290.00209.28237.00246.000.00-10208.84%
ULTA250117C003000002024-06-27 11:28AM EDT300.00100.000.000.000.00-200.00%
ULTA250117C003100002023-12-26 11:52AM EDT310.00185.10200.00205.600.00-16166.94%
ULTA250117C003200002024-05-21 3:36PM EDT320.0087.2079.1080.600.00-4537.35%
ULTA250117C003300002024-06-18 12:44PM EDT330.0080.550.000.000.00-100.00%
ULTA250117C003400002024-06-12 1:09PM EDT340.0076.600.000.000.00-400.00%
ULTA250117C003500002024-06-20 3:13PM EDT350.0059.300.000.000.00-1620.00%
ULTA250117C003600002024-06-24 11:49AM EDT360.0061.950.000.000.00-100.00%
ULTA250117C003700002024-06-25 3:49PM EDT370.0052.100.000.000.00-100.00%
ULTA250117C003800002024-06-27 12:33PM EDT380.0044.600.000.000.00-21290.00%
ULTA250117C003900002024-06-26 1:26PM EDT390.0040.500.000.000.00-11100.39%
ULTA250117C004000002024-06-27 12:58PM EDT400.0034.320.000.000.00-300.78%
ULTA250117C004100002024-06-27 2:43PM EDT410.0030.100.000.000.00-801.56%
ULTA250117C004200002024-06-27 2:52PM EDT420.0026.200.000.000.00-3953.13%
ULTA250117C004300002024-06-27 3:39PM EDT430.0022.500.000.000.00-803.13%
ULTA250117C004400002024-06-27 3:19PM EDT440.0019.100.000.000.00-203.13%
ULTA250117C004500002024-06-27 11:39AM EDT450.0015.700.000.000.00-403.13%
ULTA250117C004600002024-06-27 11:57AM EDT460.0013.700.000.000.00-41566.25%
ULTA250117C004700002024-06-27 11:38AM EDT470.0011.400.000.000.00-106.25%
ULTA250117C004800002024-06-25 10:34AM EDT480.0010.200.000.000.00-106.25%
ULTA250117C004900002024-06-25 10:55AM EDT490.009.000.000.000.00-406.25%
ULTA250117C005000002024-06-27 12:24PM EDT500.007.000.000.000.00-33156.25%
ULTA250117C005100002024-06-21 12:25PM EDT510.005.600.000.000.00-506.25%
ULTA250117C005200002024-06-18 10:57AM EDT520.005.650.000.000.00-71646.25%
ULTA250117C005300002024-06-27 11:12AM EDT530.004.200.000.000.00-11066.25%
ULTA250117C005400002024-06-27 10:37AM EDT540.003.400.000.000.00-12726.25%
ULTA250117C005500002024-06-27 1:49PM EDT550.002.810.000.000.00-5012.50%
ULTA250117C005600002024-06-18 2:17PM EDT560.002.800.000.000.00-4012.50%
ULTA250117C005700002024-06-24 10:46AM EDT570.002.370.000.000.00-225512.50%
ULTA250117C005800002024-06-26 3:29PM EDT580.001.800.000.000.00-233812.50%
ULTA250117C006000002024-06-26 1:04PM EDT600.001.570.000.000.00-1051112.50%
ULTA250117C006200002024-06-25 12:09PM EDT620.001.070.000.000.00-2012.50%
ULTA250117C006400002024-06-25 11:55AM EDT640.000.930.000.000.00-14012.50%
ULTA250117C006600002024-06-27 10:33AM EDT660.000.750.000.000.00-212712.50%
ULTA250117C006800002024-05-31 12:55PM EDT680.000.810.000.000.00-13612.50%
ULTA250117C007000002024-06-26 1:04PM EDT700.000.700.000.000.00-5012.50%
ULTA250117C007200002024-05-20 3:51PM EDT720.001.500.201.200.00-45240.80%
ULTA250117C007400002024-06-27 10:20AM EDT740.000.300.000.000.00-17812.50%
ULTA250117C007600002024-05-31 10:04AM EDT760.001.000.000.000.00-15512.50%
ULTA250117C007800002024-06-06 9:33AM EDT780.000.400.000.000.00-14512.50%
ULTA250117C008000002024-05-28 12:47PM EDT800.000.650.004.500.00-4611351.04%
ULTA250117C008200002024-06-21 10:05AM EDT820.001.000.000.000.00-1025.00%
ULTA250117C008400002024-05-20 11:09AM EDT840.000.450.001.000.00-52647.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA250117P001900002024-06-24 10:25AM EDT190.000.950.000.000.00-20025.00%
ULTA250117P001950002024-06-20 11:44AM EDT195.001.200.000.000.00-108012.50%
ULTA250117P002000002024-06-24 10:18AM EDT200.000.780.000.000.00-7012.50%
ULTA250117P002100002024-06-24 10:25AM EDT210.001.300.000.000.00-3012.50%
ULTA250117P002200002023-06-23 11:43AM EDT220.005.002.755.600.00-21453.54%
ULTA250117P002300002024-06-24 12:28PM EDT230.001.520.000.000.00-11612.50%
ULTA250117P002400002024-06-24 12:28PM EDT240.003.140.000.000.00-11812.50%
ULTA250117P002500002024-06-10 3:34PM EDT250.002.640.000.000.00-110512.50%
ULTA250117P002600002024-06-11 1:23PM EDT260.003.120.000.000.00-1012.50%
ULTA250117P002700002024-06-12 9:37AM EDT270.003.550.000.000.00-614812.50%
ULTA250117P002800002024-06-27 2:51PM EDT280.003.900.000.000.00-1006.25%
ULTA250117P002900002024-06-27 1:25PM EDT290.004.900.000.000.00-3554396.25%
ULTA250117P003000002024-06-25 10:30AM EDT300.006.100.000.000.00-106.25%
ULTA250117P003100002024-06-24 12:28PM EDT310.006.660.000.000.00-106.25%
ULTA250117P003200002024-06-24 12:09PM EDT320.008.550.000.000.00-106.25%
ULTA250117P003300002024-06-25 10:39AM EDT330.0011.300.000.000.00-1813.13%
ULTA250117P003400002024-06-27 12:17PM EDT340.0014.070.000.000.00-403.13%
ULTA250117P003500002024-06-27 2:51PM EDT350.0016.500.000.000.00-61133.13%
ULTA250117P003600002024-06-27 2:57PM EDT360.0019.600.000.000.00-85821.56%
ULTA250117P003700002024-06-27 3:10PM EDT370.0023.600.000.000.00-121401.56%
ULTA250117P003800002024-06-27 3:50PM EDT380.0027.700.000.000.00-800.39%
ULTA250117P003900002024-06-27 2:51PM EDT390.0031.840.000.000.00-1500.00%
ULTA250117P004000002024-06-27 3:50PM EDT400.0037.400.000.000.00-1400.00%
ULTA250117P004100002024-06-27 2:34PM EDT410.0043.000.000.000.00-700.00%
ULTA250117P004200002024-06-20 10:56AM EDT420.0052.630.000.000.00-51330.00%
ULTA250117P004300002024-06-24 3:55PM EDT430.0052.700.000.000.00-45080.00%
ULTA250117P004400002024-06-12 10:05AM EDT440.0060.800.000.000.00-71220.00%
ULTA250117P004500002024-05-17 1:56PM EDT450.0066.9765.7070.700.00-518622.27%
ULTA250117P004600002024-06-13 9:42AM EDT460.0070.490.000.000.00-11770.00%
ULTA250117P004700002024-05-17 1:56PM EDT470.0081.7081.0083.500.00-43210.00%
ULTA250117P004800002024-06-07 2:48PM EDT480.0098.470.000.000.00-22110.00%
ULTA250117P004900002024-05-24 3:15PM EDT490.00110.56101.40111.000.00-2029029.76%
ULTA250117P005000002024-06-18 9:41AM EDT500.00109.100.000.000.00-12400.00%
ULTA250117P005100002024-06-17 3:39PM EDT510.00121.300.000.000.00-11000.00%
ULTA250117P005200002024-06-21 10:09AM EDT520.00135.600.000.000.00-100.00%
ULTA250117P005300002024-05-09 3:20PM EDT530.00134.00143.30151.700.00-15036.86%
ULTA250117P005400002024-05-21 11:54AM EDT540.00160.00157.80166.900.00-6045.19%
ULTA250117P005500002024-04-25 3:39PM EDT550.00143.40164.80172.700.00-50041.10%
ULTA250117P005600002024-03-22 11:48AM EDT560.0061.90142.00151.900.00-1230.00%
ULTA250117P005700002024-04-26 3:39PM EDT570.00158.60184.60192.600.00-30043.62%
ULTA250117P005800002024-04-03 10:30AM EDT580.00131.36175.90181.900.00-100.00%
ULTA250117P006000002024-04-03 10:50AM EDT600.00151.00196.10202.100.00-200.00%
ULTA250117P006200002024-03-27 12:05PM EDT620.00113.81209.10218.000.00-100.00%
ULTA250117P006600002024-03-19 9:50AM EDT660.00131.33231.00238.400.00-200.00%
ULTA250117P006800002024-04-03 9:30AM EDT680.00212.20274.80283.000.00-100.00%
ULTA250117P007200002024-04-03 9:30AM EDT720.00252.200.00323.000.00-100.00%
ULTA250117P007400002024-03-14 1:12PM EDT740.00177.80293.80301.500.00-900.00%
ULTA250117P008200002023-05-30 11:07AM EDT820.00407.00346.10355.900.00-100.00%