Canada markets close in 4 hours 32 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
304.11-3.38 (-1.10%)
As of 11:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU240614C002200002024-06-06 1:51PM EDT220.00104.7280.2587.450.00-51493.85%
LULU240614C002300002024-06-07 12:14PM EDT230.0095.7070.2578.300.00-13243.75%
LULU240614C002500002024-06-07 2:48PM EDT250.0073.0050.4557.000.00-11324.95%
LULU240614C002550002024-06-03 3:59PM EDT255.0053.8345.2553.350.00-11166.41%
LULU240614C002600002024-06-06 10:33AM EDT260.0057.9141.9547.500.00-55185.94%
LULU240614C002625002024-06-13 12:39PM EDT262.5043.1039.3044.650.00-97159.57%
LULU240614C002650002024-06-13 12:31PM EDT265.0040.6037.1042.500.00-915171.68%
LULU240614C002675002024-06-13 12:52PM EDT267.5038.9533.8539.950.00-96136.52%
LULU240614C002700002024-06-13 12:30PM EDT270.0035.0031.1037.550.00-911121.68%
LULU240614C002725002024-06-13 12:52PM EDT272.5033.9528.3535.050.00-9399.61%
LULU240614C002750002024-06-13 12:46PM EDT275.0031.0527.0032.550.00-109133.11%
LULU240614C002775002024-06-13 12:43PM EDT277.5028.1024.2529.950.00-98115.33%
LULU240614C002800002024-06-13 12:47PM EDT280.0026.0521.4527.450.00-101498.34%
LULU240614C002825002024-06-13 12:52PM EDT282.5023.9519.7525.000.00-913108.79%
LULU240614C002850002024-06-13 12:43PM EDT285.0020.7016.7522.350.00-9786.04%
LULU240614C002875002024-06-13 12:46PM EDT287.5018.6013.1020.000.00-910153.42%
LULU240614C002900002024-06-13 3:23PM EDT290.0016.8511.6516.500.00-113127119.46%
LULU240614C002925002024-06-13 12:47PM EDT292.5013.609.9015.550.00-91478.27%
LULU240614C002950002024-06-13 12:47PM EDT295.0011.157.9013.000.00-94972.07%
LULU240614C002975002024-06-14 10:33AM EDT297.506.505.758.35-1.50-18.75%233867.77%
LULU240614C003000002024-06-13 3:37PM EDT300.006.902.856.200.00-2816760.25%
LULU240614C003025002024-06-14 11:09AM EDT302.502.271.983.30-2.63-53.67%5420438.09%
LULU240614C003050002024-06-14 11:09AM EDT305.000.780.740.99-2.82-78.33%29538821.88%
LULU240614C003075002024-06-14 11:11AM EDT307.500.220.190.29-1.78-89.00%42032921.39%
LULU240614C003100002024-06-14 11:12AM EDT310.000.060.040.09-0.77-95.06%55779923.15%
LULU240614C003125002024-06-14 11:11AM EDT312.500.030.010.05-0.37-92.50%11135227.54%
LULU240614C003150002024-06-14 10:37AM EDT315.000.020.010.04-0.18-94.74%9066632.81%
LULU240614C003175002024-06-14 10:58AM EDT317.500.010.010.02-0.08-88.89%1201,39435.55%
LULU240614C003200002024-06-14 11:10AM EDT320.000.010.010.03-0.04-80.00%2581,77843.36%
LULU240614C003225002024-06-14 10:39AM EDT322.500.010.010.02-0.02-66.67%2451446.48%
LULU240614C003250002024-06-14 10:42AM EDT325.000.020.000.03-0.02-50.00%502,48350.00%
LULU240614C003275002024-06-14 9:50AM EDT327.500.020.000.010.00-122,55050.00%
LULU240614C003300002024-06-14 10:18AM EDT330.000.010.000.010.00-241,81053.13%
LULU240614C003325002024-06-13 3:38PM EDT332.500.020.000.100.00-401,20575.00%
LULU240614C003350002024-06-14 10:07AM EDT335.000.010.000.01-0.01-50.00%21,57362.50%
LULU240614C003375002024-06-13 3:02PM EDT337.500.010.000.010.00-337367.19%
LULU240614C003400002024-06-14 10:13AM EDT340.000.020.000.01+0.01+100.00%2990071.88%
LULU240614C003425002024-06-13 1:41PM EDT342.500.030.000.030.00-213884.38%
LULU240614C003450002024-06-14 11:12AM EDT345.000.010.000.030.00-860389.06%
LULU240614C003475002024-06-13 3:51PM EDT347.500.010.000.240.00-58138119.53%
LULU240614C003500002024-06-14 10:22AM EDT350.000.010.000.010.00-31,24587.50%
LULU240614C003525002024-06-13 9:31AM EDT352.500.050.001.200.00-1572170.70%
LULU240614C003550002024-06-14 10:42AM EDT355.000.010.001.500.00-1137185.45%
LULU240614C003575002024-06-10 1:06PM EDT357.500.120.000.090.00-101123124.22%
LULU240614C003600002024-06-13 1:21PM EDT360.000.010.000.010.00-35442103.13%
LULU240614C003625002024-06-12 10:11AM EDT362.500.020.000.020.00-986115.63%
LULU240614C003650002024-06-13 10:27AM EDT365.000.010.000.100.00-364139.84%
LULU240614C003675002024-06-12 3:29PM EDT367.500.010.000.940.00-1455198.63%
LULU240614C003700002024-06-14 11:12AM EDT370.000.010.000.01-0.01-2.94%6133118.75%
LULU240614C003725002024-06-11 3:00PM EDT372.500.010.000.550.00-1578192.19%
LULU240614C003750002024-06-12 10:04AM EDT375.000.020.001.070.00-3347220.51%
LULU240614C003775002024-06-11 11:46AM EDT377.500.130.002.160.00-1023259.08%
LULU240614C003800002024-06-12 3:04PM EDT380.000.030.000.010.00-19252134.38%
LULU240614C003825002024-06-12 9:37AM EDT382.500.010.001.010.00-2153234.77%
LULU240614C003850002024-06-12 9:31AM EDT385.000.010.000.250.00-1303195.31%
LULU240614C003875002024-06-10 1:06PM EDT387.500.020.000.510.00-170220.31%
LULU240614C003900002024-06-10 2:22PM EDT390.000.020.000.390.00-2242216.80%
LULU240614C003925002024-06-12 9:59AM EDT392.500.020.000.510.00-2164230.08%
LULU240614C003950002024-06-12 9:37AM EDT395.000.010.000.010.00-155156.25%
LULU240614C003975002024-06-05 12:35PM EDT397.500.800.000.010.00-24159.38%
LULU240614C004000002024-06-13 1:57PM EDT400.000.010.000.010.00-6435162.50%
LULU240614C004025002024-06-07 3:41PM EDT402.500.040.000.100.00-1010203.91%
LULU240614C004050002024-06-10 9:55AM EDT405.000.020.000.510.00-455253.52%
LULU240614C004075002024-06-06 10:18AM EDT407.500.140.000.250.00--6235.16%
LULU240614C004100002024-06-13 10:05AM EDT410.000.010.000.890.00-215285.16%
LULU240614C004125002024-06-10 9:57AM EDT412.500.020.000.510.00-13267.19%
LULU240614C004150002024-06-10 9:56AM EDT415.000.020.000.510.00-358271.48%
LULU240614C004200002024-06-12 9:57AM EDT420.000.010.000.010.00-4118187.50%
LULU240614C004250002024-06-10 10:07AM EDT425.000.010.000.150.00-1024248.44%
LULU240614C004300002024-06-10 10:06AM EDT430.000.010.000.010.00-12111200.00%
LULU240614C004350002024-06-07 1:20PM EDT435.000.010.000.510.00-434305.66%
LULU240614C004400002024-06-07 3:09PM EDT440.000.010.000.050.00-2029243.75%
LULU240614C004450002024-06-05 2:03PM EDT445.000.410.000.020.00-22231.25%
LULU240614C004500002024-06-13 9:30AM EDT450.000.930.000.020.00-1087237.50%
LULU240614C004600002024-06-07 3:57PM EDT460.000.010.000.020.00-41160250.00%
LULU240614C004650002024-06-12 11:23AM EDT465.000.020.000.020.00-2032256.25%
LULU240614C004700002024-06-06 9:35AM EDT470.000.010.000.020.00-1015262.50%
LULU240614C004750002024-06-07 1:40PM EDT475.000.010.000.020.00-2257265.63%
LULU240614C004800002024-06-07 9:50AM EDT480.000.010.000.010.00-25256.25%
LULU240614C004950002024-05-14 1:42PM EDT495.000.340.000.020.00--1287.50%
LULU240614C005000002024-06-06 10:45AM EDT500.000.010.000.000.00-397050.00%
LULU240614C005100002024-06-05 3:54PM EDT510.000.050.000.020.00--18306.25%
LULU240614C005200002024-06-11 12:44PM EDT520.000.020.000.020.00-156315.63%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU240614P001950002024-06-07 3:48PM EDT195.000.010.000.020.00-22100275.00%
LULU240614P002000002024-06-07 2:48PM EDT200.000.010.002.650.00-8121488.28%
LULU240614P002025002024-06-12 3:02PM EDT202.500.010.000.020.00-110253.13%
LULU240614P002050002024-06-07 10:27AM EDT205.000.010.000.020.00-626246.88%
LULU240614P002075002024-06-07 3:26PM EDT207.500.010.000.030.00-242246.88%
LULU240614P002100002024-06-07 3:01PM EDT210.000.010.000.030.00-1168240.63%
LULU240614P002125002024-06-07 3:00PM EDT212.500.010.000.030.00-1320234.38%
LULU240614P002150002024-06-06 1:14PM EDT215.000.030.000.030.00-231226.56%
LULU240614P002200002024-06-03 3:57PM EDT220.000.370.001.260.00-3230340.63%
LULU240614P002225002024-06-10 10:59AM EDT222.500.010.000.020.00--80196.88%
LULU240614P002250002024-06-06 10:47AM EDT225.000.010.000.920.00-944303.13%
LULU240614P002300002024-06-13 11:28AM EDT230.000.010.000.020.00-2239178.13%
LULU240614P002325002024-06-05 1:06PM EDT232.500.150.000.850.00--0271.09%
LULU240614P002350002024-06-10 10:05AM EDT235.000.030.000.020.00-322165.63%
LULU240614P002375002024-06-05 12:48PM EDT237.500.650.000.510.00--1232.42%
LULU240614P002400002024-06-12 10:00AM EDT240.000.010.000.000.00-1011650.00%
LULU240614P002425002024-06-10 2:27PM EDT242.500.010.000.020.00-1819146.88%
LULU240614P002450002024-06-13 10:40AM EDT245.000.010.000.020.00-1253140.63%
LULU240614P002475002024-06-06 12:09PM EDT247.500.010.001.180.00--36230.18%
LULU240614P002500002024-06-14 10:10AM EDT250.000.030.000.02+0.02+200.00%1758128.13%
LULU240614P002525002024-06-07 9:59AM EDT252.500.020.001.460.00-137220.90%
LULU240614P002550002024-06-12 11:26AM EDT255.000.030.000.090.00-2447136.72%
LULU240614P002575002024-06-11 9:56AM EDT257.500.010.000.340.00-100115155.27%
LULU240614P002600002024-06-13 9:45AM EDT260.000.010.000.010.00-677298.44%
LULU240614P002625002024-06-10 1:55PM EDT262.500.030.000.510.00-426149.22%
LULU240614P002650002024-06-14 9:45AM EDT265.000.010.000.010.00-19187.50%
LULU240614P002675002024-06-12 1:30PM EDT267.500.010.000.520.00-158133.50%
LULU240614P002700002024-06-13 3:16PM EDT270.000.010.000.020.00-1819981.25%
LULU240614P002725002024-06-13 3:19PM EDT272.500.010.000.680.00-17132123.34%
LULU240614P002750002024-06-14 9:59AM EDT275.000.010.000.05-0.01-50.00%19218477.34%
LULU240614P002775002024-06-14 10:01AM EDT277.500.010.000.01-0.07-87.50%1017659.38%
LULU240614P002800002024-06-14 10:19AM EDT280.000.010.000.010.00-1378254.69%
LULU240614P002825002024-06-13 3:55PM EDT282.500.080.010.530.00-15985.35%
LULU240614P002850002024-06-13 3:51PM EDT285.000.040.010.140.00-228561.33%
LULU240614P002875002024-06-13 12:26PM EDT287.500.070.010.150.00-311854.69%
LULU240614P002900002024-06-14 11:04AM EDT290.000.040.010.04-0.08-66.67%5356042.58%
LULU240614P002925002024-06-14 10:41AM EDT292.500.040.010.10-0.06-60.00%114241.99%
LULU240614P002950002024-06-14 10:50AM EDT295.000.060.020.08-0.03-33.33%6933232.81%
LULU240614P002975002024-06-14 11:11AM EDT297.500.050.020.08-0.11-61.11%2832225.29%
LULU240614P003000002024-06-14 11:11AM EDT300.000.120.090.17-0.01-7.69%18580020.90%
LULU240614P003025002024-06-14 11:11AM EDT302.500.430.310.46+0.13+43.33%44525817.02%
LULU240614P003050002024-06-14 11:05AM EDT305.001.401.241.45+0.65+86.67%44181914.70%
LULU240614P003075002024-06-14 11:11AM EDT307.503.472.723.40+1.92+123.87%3779288.99%
LULU240614P003100002024-06-14 11:10AM EDT310.005.745.156.00+2.94+105.00%1951,04223.93%
LULU240614P003125002024-06-14 10:59AM EDT312.508.317.359.10+3.25+64.23%3111,14952.15%
LULU240614P003150002024-06-14 11:07AM EDT315.0010.7610.1010.70+3.37+45.60%965340.00%
LULU240614P003175002024-06-14 10:59AM EDT317.5014.2712.7015.10+4.37+44.14%11054064.65%
LULU240614P003200002024-06-14 10:37AM EDT320.0016.0815.2015.95+3.03+23.22%4327347.27%
LULU240614P003225002024-06-13 3:44PM EDT322.5015.3015.1520.600.00-55715128.15%
LULU240614P003250002024-06-14 10:10AM EDT325.0020.0019.5523.10+1.45+7.82%2,42225885.64%
LULU240614P003275002024-06-13 3:56PM EDT327.5019.9020.4025.250.00-37169139.26%
LULU240614P003300002024-06-13 3:28PM EDT330.0024.0422.5028.050.00-34349156.10%
LULU240614P003325002024-06-12 1:13PM EDT332.5022.1525.0030.850.00-20172.80%
LULU240614P003350002024-06-13 11:11AM EDT335.0028.8027.4533.600.00-10188.13%
LULU240614P003375002024-06-13 3:08PM EDT337.5029.9529.9535.950.00-52193.46%
LULU240614P003400002024-06-13 3:29PM EDT340.0033.8032.4539.450.00-51892.19%
LULU240614P003425002024-06-13 3:08PM EDT342.5033.1034.9541.800.00-61232.28%
LULU240614P003450002024-06-07 3:36PM EDT345.0025.0537.4544.700.00-110121.29%
LULU240614P003475002024-06-04 12:09PM EDT347.5045.1039.9546.350.00-60238.43%
LULU240614P003500002024-06-11 2:45PM EDT350.0032.3042.4549.700.00-400132.62%
LULU240614P003525002024-06-06 9:34AM EDT352.5029.0544.9552.250.00--0141.02%
LULU240614P003550002024-06-12 9:31AM EDT355.0035.6046.5554.750.00-30286.52%
LULU240614P003600002024-06-06 12:49PM EDT360.0035.0352.4559.750.00-500157.62%
LULU240614P003650002024-06-06 10:50AM EDT365.0047.1257.5064.750.00-10171.29%
LULU240614P003700002024-06-06 12:49PM EDT370.0044.9061.5569.750.00-500334.33%
LULU240614P003750002024-06-06 12:34PM EDT375.0050.2066.5574.750.00-110349.37%
LULU240614P003800002024-06-06 12:34PM EDT380.0055.5271.5579.750.00-140363.96%
LULU240614P004000002024-06-06 3:42PM EDT400.0077.2591.5599.750.00--0418.99%
LULU240614P004050002024-06-06 3:42PM EDT405.0082.2796.55104.750.00-10431.98%
LULU240614P004100002024-05-22 9:30AM EDT410.00108.30101.55109.750.00--0444.68%
LULU240614P004300002024-06-13 11:11AM EDT430.00123.80121.55129.750.00-10492.97%
LULU240614P004400002024-05-22 9:30AM EDT440.00138.15131.55139.750.00--0515.72%
LULU240614P004600002024-06-13 11:11AM EDT460.00153.80151.55159.750.00-10558.89%
LULU240614P004650002024-06-06 10:54AM EDT465.00145.52156.55164.750.00-10569.24%