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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA250620C002100002024-06-06 10:34AM EDT210.00192.700.000.000.00-120.00%
ULTA250620C002200002024-06-12 12:12PM EDT220.00189.000.000.000.00--20.00%
ULTA250620C002300002024-04-24 10:42AM EDT230.00200.00167.00176.000.00--156.40%
ULTA250620C002500002024-05-15 10:37AM EDT250.00176.00155.00162.000.00--257.90%
ULTA250620C003000002024-06-27 2:03PM EDT300.00114.000.000.000.00-260.00%
ULTA250620C003100002024-05-31 9:30AM EDT310.00134.940.000.000.00-100.00%
ULTA250620C003200002024-05-31 9:30AM EDT320.00122.870.000.000.00-120.00%
ULTA250620C003400002024-06-04 1:46PM EDT340.0093.790.000.000.00-680.00%
ULTA250620C003500002024-06-27 10:35AM EDT350.0079.000.000.000.00-160.00%
ULTA250620C003600002024-05-17 11:23AM EDT360.0087.0073.0080.700.00-1145.81%
ULTA250620C003700002024-06-21 11:55AM EDT370.0064.000.000.000.00-150.00%
ULTA250620C003800002024-06-26 2:54PM EDT380.0062.400.000.000.00-2160.00%
ULTA250620C003900002024-06-26 3:29PM EDT390.0056.400.000.000.00-14460.20%
ULTA250620C004000002024-06-27 11:33AM EDT400.0049.000.000.000.00-11070.78%
ULTA250620C004100002024-06-20 12:24PM EDT410.0043.450.000.000.00-1121.56%
ULTA250620C004200002024-06-24 9:45AM EDT420.0040.820.000.000.00-1191.56%
ULTA250620C004300002024-06-07 9:55AM EDT430.0038.200.000.000.00-1143.13%
ULTA250620C004400002024-06-24 10:55AM EDT440.0036.200.000.000.00-2283.13%
ULTA250620C004500002024-06-24 11:01AM EDT450.0032.400.000.000.00-21,0483.13%
ULTA250620C004600002024-06-20 12:04PM EDT460.0026.720.000.000.00-1143.13%
ULTA250620C004700002024-06-20 12:04PM EDT470.0024.570.000.000.00-14313.13%
ULTA250620C004800002024-05-30 10:40AM EDT480.0028.900.000.000.00-7213.13%
ULTA250620C004900002024-06-24 12:06PM EDT490.0021.410.000.000.00-6326.25%
ULTA250620C005000002024-06-27 2:45PM EDT500.0017.500.000.000.00-212086.25%
ULTA250620C005100002024-06-03 10:47AM EDT510.0021.400.000.000.00-7236.25%
ULTA250620C005200002024-05-06 3:03PM EDT520.0021.5015.2017.100.00-15135.39%
ULTA250620C005300002024-05-29 9:39AM EDT530.0016.300.000.000.00-2686.25%
ULTA250620C005400002024-06-11 10:55AM EDT540.0012.350.000.000.00-186.25%
ULTA250620C005500002024-06-13 10:43AM EDT550.0012.810.000.000.00-2626.25%
ULTA250620C005600002024-05-08 2:28PM EDT560.0013.508.809.800.00-224033.24%
ULTA250620C005700002024-05-22 12:47PM EDT570.0011.154.0012.000.00-12736.49%
ULTA250620C005800002024-06-07 12:58PM EDT580.007.610.000.000.00-266.25%
ULTA250620C006000002024-06-17 3:02PM EDT600.006.900.000.000.00-1556.25%
ULTA250620C006200002024-06-18 2:38PM EDT620.004.800.000.000.00-16712.50%
ULTA250620C006400002024-06-18 12:28PM EDT640.004.140.000.000.00-12212.50%
ULTA250620C006600002024-04-10 1:22PM EDT660.0011.315.606.800.00-11638.42%
ULTA250620C006800002024-06-14 1:10PM EDT680.002.890.000.000.00-241512.50%
ULTA250620C007000002024-04-18 11:30AM EDT700.005.202.854.700.00-141938.03%
ULTA250620C007200002024-06-06 9:43AM EDT720.001.900.000.000.00-22712.50%
ULTA250620C007400002024-04-05 2:08PM EDT740.005.402.009.700.00-626047.91%
ULTA250620C007600002024-02-09 1:39PM EDT760.0015.9018.7024.400.00--1461.61%
ULTA250620C007800002024-06-03 3:23PM EDT780.001.730.000.000.00-1012.50%
ULTA250620C008000002024-05-29 9:58AM EDT800.001.900.000.000.00-21312.50%
ULTA250620C008200002024-04-19 3:10PM EDT820.001.950.000.000.00-5612.50%
ULTA250620C008400002024-05-30 10:46AM EDT840.002.000.000.000.00-11812.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA250620P002000002024-05-30 10:05AM EDT200.003.700.000.000.00-1212.50%
ULTA250620P002100002024-06-10 3:24PM EDT210.003.000.000.000.00--512.50%
ULTA250620P002200002024-05-29 12:11PM EDT220.006.650.000.000.00-1212.50%
ULTA250620P002300002024-06-05 2:36PM EDT230.004.700.000.000.00-303012.50%
ULTA250620P002400002024-05-20 3:32PM EDT240.006.800.009.000.00-2143.80%
ULTA250620P002500002024-06-27 10:23AM EDT250.005.000.000.000.00-1126.25%
ULTA250620P002600002024-05-24 2:54PM EDT260.009.701.1010.900.00-1240.70%
ULTA250620P002700002024-06-07 11:58AM EDT270.008.700.000.000.00-2526.25%
ULTA250620P002800002024-06-03 11:14AM EDT280.0010.700.000.000.00-1286.25%
ULTA250620P002900002024-06-04 10:37AM EDT290.0011.430.000.000.00-1156.25%
ULTA250620P003000002024-06-27 3:13PM EDT300.0011.830.000.000.00-1556.25%
ULTA250620P003100002024-06-25 11:15AM EDT310.0015.020.000.000.00-1623.13%
ULTA250620P003200002024-06-05 11:50AM EDT320.0018.060.000.000.00-1973.13%
ULTA250620P003300002024-06-12 10:43AM EDT330.0020.140.000.000.00-101413.13%
ULTA250620P003400002024-06-27 3:13PM EDT340.0021.930.000.000.00-1153.13%
ULTA250620P003500002024-06-24 11:29AM EDT350.0024.000.000.000.00-2811.56%
ULTA250620P003600002024-05-31 12:29PM EDT360.0032.310.000.000.00-2391.56%
ULTA250620P003700002024-06-05 12:20PM EDT370.0034.930.000.000.00-12620.78%
ULTA250620P003800002024-06-24 11:28AM EDT380.0035.000.000.000.00-1620.39%
ULTA250620P003900002024-06-10 3:39PM EDT390.0044.500.000.000.00-2580.00%
ULTA250620P004000002024-06-13 10:11AM EDT400.0043.040.000.000.00-31130.00%
ULTA250620P004100002024-06-20 12:19PM EDT410.0055.500.000.000.00-7610.00%
ULTA250620P004200002024-06-07 1:54PM EDT420.0060.180.000.000.00-12630.00%
ULTA250620P004300002024-04-25 12:04PM EDT430.0056.5069.5073.100.00-111429.87%
ULTA250620P004400002024-05-13 10:08AM EDT440.0062.3063.0071.000.00-11323.41%
ULTA250620P004500002024-06-21 10:21AM EDT450.0078.000.000.000.00-120.00%
ULTA250620P004600002024-06-06 9:40AM EDT460.0086.430.000.000.00-120.00%
ULTA250620P004700002024-04-02 3:57PM EDT470.0033.0086.7089.400.00--40518.27%
ULTA250620P004800002024-06-07 2:48PM EDT480.00102.220.000.000.00-21340.00%
ULTA250620P004900002024-06-21 10:21AM EDT490.00108.000.000.000.00-6350.00%
ULTA250620P005000002024-06-21 9:57AM EDT500.00117.180.000.000.00-11120.00%
ULTA250620P005100002024-05-30 3:32PM EDT510.00127.850.000.000.00-2100.00%
ULTA250620P005200002024-06-10 3:09PM EDT520.00139.100.000.000.00-300.00%
ULTA250620P005300002024-04-03 3:28PM EDT530.00101.11133.20137.900.00-100.00%
ULTA250620P005400002024-05-06 9:30AM EDT540.00143.80148.00157.000.00-4822.64%
ULTA250620P005500002024-04-25 11:39AM EDT550.00145.60164.00174.000.00-12132.42%
ULTA250620P005600002024-04-03 9:37AM EDT560.00106.50154.10163.500.00-140.00%
ULTA250620P005700002024-05-30 1:56PM EDT570.00182.980.000.000.00-300.00%
ULTA250620P005800002024-02-27 1:00PM EDT580.0068.6579.4083.300.00--00.00%
ULTA250620P006000002024-04-11 1:14PM EDT600.00150.00194.10202.800.00-500.00%