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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA260116C001900002024-04-15 2:44PM EDT190.00265.75230.10239.000.00-1683.44%
ULTA260116C002000002024-06-05 11:18AM EDT200.00211.000.000.000.00-1100.00%
ULTA260116C002100002024-06-07 9:55AM EDT210.00195.800.000.000.00-100.00%
ULTA260116C002400002024-05-29 1:00PM EDT240.00173.930.000.000.00-100.00%
ULTA260116C002500002024-05-28 10:49AM EDT250.00170.00160.10168.900.00-1251.22%
ULTA260116C002600002024-06-21 11:34AM EDT260.00154.000.000.000.00-100.00%
ULTA260116C002700002024-04-29 9:58AM EDT270.00172.60148.00156.900.00--151.45%
ULTA260116C002800002024-05-23 9:54AM EDT280.00142.55135.00144.000.00-1549.53%
ULTA260116C002900002023-10-11 12:11PM EDT290.00152.70151.30155.200.00-1159.94%
ULTA260116C003000002024-06-26 11:47AM EDT300.00130.340.000.000.00-290.00%
ULTA260116C003100002024-06-25 12:02PM EDT310.00123.000.000.000.00-300.00%
ULTA260116C003200002024-06-27 3:49PM EDT320.00114.550.000.000.00-100.00%
ULTA260116C003400002024-04-03 9:49AM EDT340.00167.10118.50124.400.00-1354.65%
ULTA260116C003500002024-06-26 11:47AM EDT350.0097.530.000.000.00-2100.00%
ULTA260116C003600002024-05-28 9:56AM EDT360.0096.0085.0095.000.00-1244.40%
ULTA260116C003700002024-06-26 10:37AM EDT370.0087.000.000.000.00-100.00%
ULTA260116C003800002024-06-18 3:27PM EDT380.0079.000.000.000.00-100.00%
ULTA260116C003900002024-06-14 1:35PM EDT390.0079.600.000.000.00-400.20%
ULTA260116C004000002024-06-24 11:11AM EDT400.0071.100.000.000.00-400.78%
ULTA260116C004100002024-06-26 11:35AM EDT410.0066.340.000.000.00-4180.78%
ULTA260116C004200002024-06-26 11:35AM EDT420.0061.780.000.000.00-401.56%
ULTA260116C004300002024-06-11 10:06AM EDT430.0055.900.000.000.00-381.56%
ULTA260116C004400002024-06-03 10:08AM EDT440.0060.000.000.000.00-161.56%
ULTA260116C004500002024-06-27 10:40AM EDT450.0047.000.000.000.00-203.13%
ULTA260116C004600002024-06-14 2:00PM EDT460.0047.000.000.000.00-1103.13%
ULTA260116C004700002024-06-17 12:34PM EDT470.0045.000.000.000.00-103.13%
ULTA260116C004800002024-06-05 12:20PM EDT480.0041.500.000.000.00-20643.13%
ULTA260116C004900002024-05-31 10:27AM EDT490.0040.450.000.000.00-1283.13%
ULTA260116C005000002024-06-26 1:20PM EDT500.0033.000.000.000.00-103.13%
ULTA260116C005100002024-06-06 9:42AM EDT510.0031.000.000.000.00-103.13%
ULTA260116C005200002024-06-24 2:14PM EDT520.0029.000.000.000.00-306.25%
ULTA260116C005300002024-06-26 11:46AM EDT530.0026.800.000.000.00-106.25%
ULTA260116C005400002024-06-11 9:43AM EDT540.0022.800.000.000.00-1196.25%
ULTA260116C005500002024-06-12 2:12PM EDT550.0024.330.000.000.00-10966.25%
ULTA260116C005600002024-06-10 11:03AM EDT560.0018.370.000.000.00-106.25%
ULTA260116C005700002024-06-20 11:25AM EDT570.0016.600.000.000.00-876.25%
ULTA260116C005800002024-05-08 2:01PM EDT580.0021.4014.6017.700.00-303533.95%
ULTA260116C006000002024-06-05 12:00PM EDT600.0016.500.000.000.00-106.25%
ULTA260116C006200002024-06-27 11:28AM EDT620.0011.200.000.000.00-206.25%
ULTA260116C006400002024-05-31 9:38AM EDT640.0015.500.000.000.00-106.25%
ULTA260116C006600002024-06-20 11:25AM EDT660.007.600.000.000.00-1496.25%
ULTA260116C006800002024-06-10 9:33AM EDT680.007.100.000.000.00-5106.25%
ULTA260116C007000002024-05-16 2:18PM EDT700.0010.502.907.500.00-11233.57%
ULTA260116C007200002024-03-21 9:37AM EDT720.0032.508.609.900.00-1137.14%
ULTA260116C007400002024-06-07 12:34PM EDT740.005.000.000.000.00-1112.50%
ULTA260116C007600002024-06-11 1:06PM EDT760.003.900.000.000.00-2212.50%
ULTA260116C007800002024-06-21 3:50PM EDT780.008.000.000.000.00-4012.50%
ULTA260116C008000002024-06-10 3:29PM EDT800.002.750.000.000.00-2412.50%
ULTA260116C008200002024-04-25 1:19PM EDT820.004.000.006.200.00-184037.97%
ULTA260116C008400002024-06-27 3:38PM EDT840.001.850.000.000.00-51012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ULTA260116P001900002024-06-24 10:46AM EDT190.003.450.000.000.00-1012.50%
ULTA260116P001950002023-11-01 10:11AM EDT195.008.600.000.000.00-1512.50%
ULTA260116P002000002024-05-31 9:53AM EDT200.005.400.000.000.00-12012.50%
ULTA260116P002100002024-06-10 9:33AM EDT210.007.100.000.000.00-1012.50%
ULTA260116P002200002024-06-20 2:19PM EDT220.005.900.000.000.00-2276.25%
ULTA260116P002300002024-06-10 2:25PM EDT230.008.200.000.000.00-65506.25%
ULTA260116P002400002024-06-14 3:05PM EDT240.008.000.000.000.00-106.25%
ULTA260116P002500002024-06-20 11:13AM EDT250.0010.000.000.000.00-2656.25%
ULTA260116P002600002024-06-12 3:50PM EDT260.0010.620.000.000.00-106.25%
ULTA260116P002700002024-06-18 12:57PM EDT270.0012.000.000.000.00-11576.25%
ULTA260116P002800002024-05-02 1:08PM EDT280.0015.2513.7020.600.00-21436.27%
ULTA260116P002900002024-04-16 2:49PM EDT290.0014.1216.2021.800.00-1334.69%
ULTA260116P003000002024-06-12 3:04PM EDT300.0018.700.000.000.00-11633.13%
ULTA260116P003100002024-05-31 3:36PM EDT310.0024.590.000.000.00-51923.13%
ULTA260116P003200002024-06-17 11:32AM EDT320.0024.130.000.000.00-153.13%
ULTA260116P003300002024-05-31 9:39AM EDT330.0030.000.000.000.00-1343.13%
ULTA260116P003400002024-05-29 2:28PM EDT340.0037.100.000.000.00-171.56%
ULTA260116P003500002024-06-20 1:26PM EDT350.0036.150.000.000.00-1571.56%
ULTA260116P003600002024-06-21 12:42PM EDT360.0039.700.000.000.00-1241.56%
ULTA260116P003700002024-06-24 11:20AM EDT370.0040.220.000.000.00-2190.78%
ULTA260116P003800002024-06-24 11:19AM EDT380.0044.000.000.000.00-12480.39%
ULTA260116P003900002024-05-08 2:53PM EDT390.0053.5049.0053.100.00-24626.58%
ULTA260116P004000002024-06-07 9:49AM EDT400.0058.460.000.000.00-200.00%
ULTA260116P004100002024-05-14 2:37PM EDT410.0057.4055.0057.100.00-15822.33%
ULTA260116P004200002024-05-23 12:37PM EDT420.0073.8062.0070.700.00-329726.04%
ULTA260116P004300002024-05-09 1:10PM EDT430.0071.9068.3077.000.00-15025.79%
ULTA260116P004400002024-04-09 12:22PM EDT440.0050.9971.4077.400.00-12322.19%
ULTA260116P004500002024-06-05 3:05PM EDT450.0085.500.000.000.00-1100.00%
ULTA260116P004600002024-06-18 2:30PM EDT460.0091.430.000.000.00-100.00%
ULTA260116P004700002024-04-05 3:37PM EDT470.0069.4092.6095.200.00-42718.85%
ULTA260116P004800002024-05-17 9:30AM EDT480.0097.1096.00103.900.00-13819.06%
ULTA260116P004900002024-06-04 10:37AM EDT490.00106.000.000.000.00-1110.00%
ULTA260116P005000002024-06-11 10:02AM EDT500.00122.000.000.000.00-1800.00%
ULTA260116P005100002024-04-04 3:30PM EDT510.0087.11120.50124.200.00-1159.91%
ULTA260116P005200002024-06-10 3:09PM EDT520.00140.500.000.000.00-3730.00%
ULTA260116P005300002024-03-20 11:59AM EDT530.0062.41122.90130.000.00-15240.00%
ULTA260116P005400002024-05-06 9:30AM EDT540.00146.30148.00158.000.00-4819.27%
ULTA260116P005500002024-06-24 10:42AM EDT550.00160.200.000.000.00-300.00%
ULTA260116P005700002024-05-30 1:56PM EDT570.00184.530.000.000.00-300.00%
ULTA260116P005800002024-04-15 10:55AM EDT580.00148.00174.00181.600.00-120.00%
ULTA260116P006000002023-12-08 3:22PM EDT600.00130.000.000.000.00--00.00%
ULTA260116P006200002024-01-08 4:08PM EDT620.00146.40119.00127.000.00-110.00%
ULTA260116P006600002024-03-18 3:26PM EDT660.00137.78230.20239.000.00--00.00%