Canada markets closed

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.58-0.54 (-0.20%)
At close: 04:00PM EDT
273.58 0.00 (0.00%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU241220C001300002024-09-25 10:36AM EDT130.00135.64141.15149.500.00--1102.49%
LULU241220C001400002024-09-23 2:44PM EDT140.00127.55131.35139.600.00--095.14%
LULU241220C001450002024-09-23 2:45PM EDT145.00121.62126.50134.800.00--092.55%
LULU241220C001500002024-09-30 12:24PM EDT150.00127.03121.55129.900.00-2189.01%
LULU241220C001550002024-08-12 10:31AM EDT155.0088.9091.6097.700.00-420.00%
LULU241220C001600002024-06-28 12:22PM EDT160.00146.2494.50103.450.00-110.00%
LULU241220C001700002024-08-19 12:54PM EDT170.0097.0099.70107.450.00-1184.91%
LULU241220C001750002024-07-01 11:35AM EDT175.00128.7589.0594.250.00-220.00%
LULU241220C001800002024-05-24 3:29PM EDT180.00132.70134.05142.350.00-11219.75%
LULU241220C001850002024-10-09 12:41PM EDT185.0094.8889.7596.200.00-11775.55%
LULU241220C001900002024-06-27 10:26AM EDT190.00121.9070.6573.850.00--00.00%
LULU241220C001950002024-09-20 3:50PM EDT195.0074.2081.5584.650.00-21768.30%
LULU241220C002000002024-10-08 11:21AM EDT200.0078.9076.0581.700.00-51667.85%
LULU241220C002100002024-09-24 10:00AM EDT210.0066.2567.5570.150.00-12160.02%
LULU241220C002200002024-10-09 3:58PM EDT220.0061.0559.1562.900.00-18859.99%
LULU241220C002300002024-10-09 12:13PM EDT230.0055.0051.9553.750.00-48257.42%
LULU241220C002400002024-10-10 11:40AM EDT240.0044.5144.3545.25-3.63-7.54%519454.26%
LULU241220C002500002024-10-09 10:24AM EDT250.0036.8434.3539.000.00-142450.03%
LULU241220C002600002024-10-10 2:47PM EDT260.0030.7530.2031.40-1.40-4.35%961151.24%
LULU241220C002700002024-10-10 1:36PM EDT270.0025.6025.3525.60-0.40-1.54%779549.79%
LULU241220C002800002024-10-10 3:52PM EDT280.0020.5920.4020.75-0.71-3.33%401,19849.01%
LULU241220C002900002024-10-10 1:14PM EDT290.0015.7816.2516.50-1.32-7.72%470848.13%
LULU241220C003000002024-10-10 3:24PM EDT300.0012.7512.7513.05-1.25-8.93%1897547.64%
LULU241220C003100002024-10-10 11:26AM EDT310.0010.109.9510.20-1.31-11.48%241,19347.22%
LULU241220C003200002024-10-10 3:55PM EDT320.007.757.657.85-0.35-4.32%5947646.77%
LULU241220C003300002024-10-10 1:09PM EDT330.005.855.906.10-0.65-10.00%61,31246.76%
LULU241220C003400002024-10-10 12:49PM EDT340.004.544.504.75-0.93-17.00%729146.89%
LULU241220C003500002024-10-10 2:38PM EDT350.003.443.453.65-0.36-9.47%943246.91%
LULU241220C003600002024-10-10 3:11PM EDT360.002.642.452.82-0.90-25.42%3221047.08%
LULU241220C003700002024-10-09 11:59AM EDT370.001.871.992.40-0.53-22.08%116548.38%
LULU241220C003800002024-10-09 11:11AM EDT380.001.881.521.710.00-183947.66%
LULU241220C003900002024-10-10 2:39PM EDT390.001.171.061.39-0.48-29.09%122048.36%
LULU241220C004000002024-10-10 9:53AM EDT400.000.850.611.00-0.22-20.56%1863147.91%
LULU241220C004100002024-10-10 11:42AM EDT410.000.720.330.97-0.15-17.24%7521850.07%
LULU241220C004200002024-10-03 3:30PM EDT420.000.590.251.170.00-239754.20%
LULU241220C004300002024-10-03 3:30PM EDT430.000.510.201.000.00-222250.56%
LULU241220C004400002024-10-03 3:23PM EDT440.000.410.141.170.00-217353.37%
LULU241220C004500002024-10-10 12:00PM EDT450.000.420.100.95+0.07+20.00%234953.59%
LULU241220C004600002024-10-03 3:26PM EDT460.000.370.083.800.00-28169.13%
LULU241220C004700002024-10-03 9:55AM EDT470.000.200.060.600.00-17153.86%
LULU241220C004800002024-10-04 3:55PM EDT480.000.300.040.840.00-59057.76%
LULU241220C004900002024-10-03 3:25PM EDT490.000.270.031.170.00-29662.16%
LULU241220C005000002024-10-04 12:27PM EDT500.000.150.050.610.00-1031358.94%
LULU241220C005100002024-10-10 3:43PM EDT510.000.100.011.77-0.13-56.52%2115769.58%
LULU241220C005200002024-09-25 3:22PM EDT520.000.100.003.800.00-28080.91%
LULU241220C005300002024-10-03 3:26PM EDT530.000.140.003.600.00-26681.95%
LULU241220C005400002024-09-27 11:55AM EDT540.000.120.003.600.00-28683.72%
LULU241220C005500002024-10-03 3:27PM EDT550.000.170.002.250.00-217179.04%
LULU241220C005600002024-10-03 3:27PM EDT560.000.170.003.600.00-25587.13%
LULU241220C005700002024-09-27 11:53AM EDT570.000.080.003.600.00-25488.79%
LULU241220C005800002024-09-27 11:51AM EDT580.000.080.003.600.00-221990.41%
LULU241220C005900002024-09-16 12:23PM EDT590.000.120.000.600.00-26671.39%
LULU241220C006000002024-10-09 2:38PM EDT600.000.010.003.550.00-211593.31%
LULU241220C006100002024-08-12 9:48AM EDT610.000.190.010.360.00-1010770.02%
LULU241220C006200002024-07-26 3:04PM EDT620.000.120.012.740.00-23192.41%
LULU241220C006300002024-07-23 1:48PM EDT630.000.220.033.950.00-21899.65%
LULU241220C006400002024-07-23 1:50PM EDT640.000.140.033.950.00-269101.07%
LULU241220C006500002024-08-16 3:05PM EDT650.000.060.000.740.00-233080.81%
LULU241220C006600002024-08-12 10:23AM EDT660.000.100.000.340.00-16575.20%
LULU241220C006700002024-08-14 2:24PM EDT670.000.390.001.240.00-23388.65%
LULU241220C006800002024-04-15 12:38PM EDT680.000.740.071.170.00-25289.84%
LULU241220C006900002024-04-15 12:40PM EDT690.000.660.011.110.00-26089.84%
LULU241220C007000002024-08-30 1:54PM EDT700.000.060.003.750.00-125108.11%
LULU241220C007100002024-04-18 3:39PM EDT710.000.550.001.060.00-12591.46%
LULU241220C007200002024-04-15 12:38PM EDT720.000.520.000.970.00-2891.55%
LULU241220C007300002024-04-15 12:27PM EDT730.000.510.000.940.00-2392.29%
LULU241220C007400002024-06-24 11:36AM EDT740.000.030.000.390.00-12184.57%
LULU241220C007500002024-04-23 10:15AM EDT750.000.430.000.000.00-2050.00%
LULU241220C007600002024-10-01 3:50PM EDT760.000.030.003.550.00-11375114.33%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU241220P001200002024-10-02 11:21AM EDT120.000.100.050.400.00-11280.76%
LULU241220P001250002024-09-27 12:25PM EDT125.000.120.030.500.00-243478.76%
LULU241220P001300002024-10-10 9:30AM EDT130.000.210.050.25+0.06+40.00%26569.92%
LULU241220P001350002024-10-02 1:29PM EDT135.000.250.071.210.00-21581.59%
LULU241220P001400002024-10-09 2:48PM EDT140.000.260.083.750.00-1995.37%
LULU241220P001450002024-10-09 10:24AM EDT145.000.330.111.110.00-23873.58%
LULU241220P001500002024-10-08 12:45PM EDT150.000.390.251.440.00-237074.07%
LULU241220P001550002024-10-09 10:22AM EDT155.000.460.173.500.00-62082.04%
LULU241220P001600002024-10-09 9:42AM EDT160.000.500.401.130.00-112065.87%
LULU241220P001650002024-09-30 9:34AM EDT165.000.580.274.450.00-142278.72%
LULU241220P001700002024-10-01 2:51PM EDT170.000.980.401.660.00-29462.70%
LULU241220P001750002024-10-04 10:20AM EDT175.001.110.451.710.00-27759.99%
LULU241220P001800002024-10-07 1:07PM EDT180.001.200.512.000.00-125458.52%
LULU241220P001850002024-10-08 12:10PM EDT185.001.320.921.910.00-222456.71%
LULU241220P001900002024-10-10 3:41PM EDT190.001.541.171.79-0.15-8.88%416854.04%
LULU241220P001950002024-10-10 3:11PM EDT195.001.901.731.92+0.03+1.60%260653.39%
LULU241220P002000002024-10-10 3:11PM EDT200.002.152.112.28-0.11-4.87%1981652.53%
LULU241220P002100002024-10-10 3:10PM EDT210.003.253.053.25+0.03+0.93%11644150.93%
LULU241220P002200002024-10-10 3:10PM EDT220.004.574.354.55+0.11+2.47%12244249.85%
LULU241220P002300002024-10-10 1:09PM EDT230.006.376.056.25+0.24+3.92%1860848.33%
LULU241220P002400002024-10-10 1:09PM EDT240.008.698.008.50+0.14+1.64%151,53847.06%
LULU241220P002500002024-10-10 11:03AM EDT250.0012.1511.1511.35+0.78+6.86%211,62345.87%
LULU241220P002600002024-10-10 9:41AM EDT260.0015.1014.6514.90+0.01+0.07%171,06344.81%
LULU241220P002700002024-10-10 3:29PM EDT270.0019.1518.9519.25-0.24-1.24%3539643.97%
LULU241220P002800002024-10-09 10:05AM EDT280.0024.3824.0024.200.00-174942.85%
LULU241220P002900002024-10-09 12:54PM EDT290.0029.2029.8030.050.00-143842.07%
LULU241220P003000002024-10-09 2:35PM EDT300.0036.3535.4537.950.00-481744.29%
LULU241220P003100002024-10-08 3:44PM EDT310.0042.9242.7044.850.00-126543.01%
LULU241220P003200002024-10-04 11:13AM EDT320.0053.6549.1552.700.00-251042.63%
LULU241220P003300002024-10-03 3:40PM EDT330.0070.7657.4561.350.00-11,27443.31%
LULU241220P003400002024-09-19 1:12PM EDT340.0067.7566.8571.350.00-1614547.50%
LULU241220P003500002024-09-11 3:16PM EDT350.0097.2975.3079.050.00-11142.86%
LULU241220P003600002024-09-27 11:05AM EDT360.0078.4182.5589.200.00-12146.94%
LULU241220P003700002024-09-27 11:05AM EDT370.0087.8192.25100.600.00-121255.99%
LULU241220P003800002024-08-05 10:57AM EDT380.00148.50120.05128.600.00-2298.46%
LULU241220P003900002024-08-08 2:51PM EDT390.00150.45132.25140.700.00-21107.50%
LULU241220P004000002024-10-10 3:14PM EDT400.00125.25122.15130.20-6.41-4.87%6363.83%
LULU241220P004100002024-09-26 3:46PM EDT410.00141.69132.35140.550.00-3068.23%
LULU241220P004200002024-10-10 3:53PM EDT420.00147.25142.15150.30+1.43+0.98%2,10017069.93%
LULU241220P004300002024-09-16 3:47PM EDT430.00165.11152.15160.450.00-1073.29%
LULU241220P004400002024-09-16 3:48PM EDT440.00174.41162.20169.000.00-3068.58%
LULU241220P004500002024-09-16 3:50PM EDT450.00185.55172.10180.400.00-3078.19%
LULU241220P004600002024-09-16 3:55PM EDT460.00194.58182.10190.450.00-4080.85%
LULU241220P004700002024-10-10 3:51PM EDT470.00196.32192.10200.45-0.43-0.22%1183.22%
LULU241220P004800002024-10-10 3:51PM EDT480.00206.35202.10210.40-0.43-0.21%1085.27%
LULU241220P004900002024-03-27 10:41AM EDT490.00106.60123.60125.700.00-300.00%
LULU241220P005000002024-03-28 10:08AM EDT500.00110.22132.80138.800.00-100.00%
LULU241220P005100002024-01-11 4:43PM EDT510.0063.7568.7070.100.00-110.00%
LULU241220P005200002024-02-15 3:19PM EDT520.0080.5081.5584.500.00-630.00%
LULU241220P005500002024-02-15 3:15PM EDT550.00101.50101.95105.250.00-320.00%
LULU241220P005600002024-02-15 3:16PM EDT560.00108.90109.40112.850.00-310.00%
LULU241220P005700002024-01-09 1:47PM EDT570.0099.85106.35109.250.00--120.00%
LULU241220P006000002024-03-15 11:01AM EDT600.00141.25259.00268.300.00-200.00%
LULU241220P006200002024-01-10 12:45PM EDT620.00140.30150.80152.750.00-4150.00%
LULU241220P006300002024-01-10 2:04PM EDT630.00147.90159.60163.750.00-630.00%
LULU241220P006400002024-01-11 2:23PM EDT640.00160.05167.80173.750.00-500.00%
LULU241220P006500002024-01-09 4:53PM EDT650.00165.05174.05182.000.00-1400.00%
LULU241220P006600002024-01-09 4:22PM EDT660.00173.35183.25190.250.00-4600.00%
LULU241220P006700002023-12-29 12:49PM EDT670.00163.05186.25192.950.00-200.00%
LULU241220P006800002023-12-12 4:55PM EDT680.00176.80195.00204.950.00--00.00%
LULU241220P007500002024-08-23 3:30PM EDT750.00481.92483.30490.850.00-20160.57%