Canada Markets close in 5 hrs 53 mins

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.33-5.77 (-1.81%)
As of 10:07AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU230317C001850002022-07-21 10:07AM EST185.00130.77138.95141.300.00--1171.14%
LULU230317C002300002022-07-25 11:32AM EST230.0090.10101.55103.200.00--2145.61%
LULU230317C002500002022-07-22 10:09AM EST250.0078.3586.1087.550.00--1136.13%
LULU230317C002800002022-07-25 1:13PM EST280.0056.2565.6066.600.00--5125.60%
LULU230317C002900002022-07-26 12:56PM EST290.0038.5559.1560.200.00--2122.12%
LULU230317C003000002022-08-04 12:18PM EST300.0052.6052.9054.300.00--6118.87%
LULU230317C003100002022-08-04 9:02AM EST310.0047.7647.5048.500.00--1116.12%
LULU230317C003300002022-08-02 12:06PM EST330.0033.9537.4038.650.00-23111.42%
LULU230317C003400002022-08-05 8:50AM EST340.0032.1233.1034.200.00-2691109.43%
LULU230317C003500002022-08-11 10:41AM EST350.0029.2728.9529.95-0.18-0.61%320107.10%
LULU230317C003600002022-08-11 9:37AM EST360.0028.9525.3026.25+7.13+32.68%827105.29%
LULU230317C003700002022-08-05 1:26PM EST370.0022.1022.0522.950.00-424103.74%
LULU230317C003800002022-08-08 10:12AM EST380.0021.9018.9520.050.00-224102.14%
LULU230317C003900002022-08-08 8:50AM EST390.0019.2516.5517.450.00-22101.15%
LULU230317C004000002022-08-09 2:46PM EST400.0012.1214.1515.100.00-43299.79%
LULU230317C004100002022-08-09 2:46PM EST410.0010.3812.1513.100.00-31098.83%
LULU230317C004200002022-08-10 12:43PM EST420.0011.4010.5011.30-0.35-2.98%22098.05%
LULU230317C004300002022-08-02 12:06PM EST430.008.259.009.800.00-2197.38%
LULU230317C004400002022-08-02 12:06PM EST440.007.057.808.450.00-2596.90%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU230317P001700002022-08-02 10:41AM EST170.003.922.553.850.00-16131.25%
LULU230317P001850002022-08-02 10:41AM EST185.005.274.054.900.00-212126.34%
LULU230317P002000002022-08-02 10:41AM EST200.007.065.556.450.00-18121.03%
LULU230317P002100002022-08-02 8:36AM EST210.008.587.257.500.00-12118.45%
LULU230317P002200002022-07-26 11:53AM EST220.0014.158.709.100.00--1115.60%
LULU230317P002300002022-08-11 8:30AM EST230.009.5010.4510.95-2.27-19.29%11113.02%
LULU230317P002400002022-07-26 12:38PM EST240.0019.9012.4012.850.00--7110.00%
LULU230317P002500002022-08-10 2:59PM EST250.0014.2014.6015.20-0.84-5.59%1025107.39%
LULU230317P002600002022-08-02 9:54AM EST260.0019.3517.2017.750.00-164104.84%
LULU230317P002700002022-08-11 8:30AM EST270.0017.9820.0520.55-4.06-18.42%16102.16%
LULU230317P002800002022-07-29 12:41PM EST280.0027.5523.2523.800.00--699.73%
LULU230317P002900002022-07-29 2:48PM EST290.0029.5026.7027.650.00--2197.53%
LULU230317P003000002022-08-09 9:49AM EST300.0034.3530.6531.600.00-284095.17%
LULU230317P003200002022-07-21 8:30AM EST320.0047.3239.7040.200.00--189.91%
LULU230317P003300002022-08-11 9:34AM EST330.0040.9544.3545.30+40.95-8186.95%
LULU230317P003400002022-08-05 11:21AM EST340.0050.0049.8051.400.00--185.20%
LULU230317P003900002022-07-27 2:32PM EST390.00100.4083.3084.550.00--171.11%
LULU230317P004400002022-07-27 9:11AM EST440.00152.50125.35127.050.00--150.05%