Canada markets close in 1 hour 44 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
288.32+27.65 (+10.61%)
As of 02:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU220527C002300002022-05-19 9:40AM EDT230.0037.3556.4560.550.00--1146.09%
LULU220527C002500002022-05-26 9:41AM EDT250.0030.3936.9540.00+18.22+149.71%11096.09%
LULU220527C002550002022-05-26 9:34AM EDT255.0025.0532.3534.25+15.85+172.28%115120.56%
LULU220527C002575002022-05-26 11:11AM EDT257.5027.2229.9531.45+20.02+278.06%5274103.03%
LULU220527C002600002022-05-26 11:11AM EDT260.0024.8227.4529.20+19.02+327.93%6218651.56%
LULU220527C002625002022-05-26 9:47AM EDT262.5021.0024.7526.50+16.50+366.67%215090.82%
LULU220527C002650002022-05-26 1:58PM EDT265.0023.6022.9524.20+20.41+639.81%319567.48%
LULU220527C002675002022-05-26 10:39AM EDT267.5017.7719.8021.80+14.70+478.83%73784.67%
LULU220527C002700002022-05-26 11:53AM EDT270.0015.2517.6519.40+13.70+883.87%4717852.83%
LULU220527C002725002022-05-26 12:49PM EDT272.5016.4515.1017.25+15.00+1,034.48%165452.64%
LULU220527C002750002022-05-26 12:51PM EDT275.0014.5013.2014.65+13.79+1,942.25%3012352.93%
LULU220527C002775002022-05-26 12:42PM EDT277.5011.6310.9512.35+11.08+2,014.54%253150.34%
LULU220527C002800002022-05-26 1:08PM EDT280.0010.069.2010.15+9.71+2,774.28%2367851.22%
LULU220527C002825002022-05-26 12:10PM EDT282.506.727.107.95+6.48+2,700.00%877852.81%
LULU220527C002850002022-05-26 1:43PM EDT285.005.655.456.15+5.46+2,873.68%42315750.68%
LULU220527C002875002022-05-26 12:12PM EDT287.503.704.054.45+3.57+2,746.16%967547.39%
LULU220527C002900002022-05-26 1:57PM EDT290.003.002.743.15+2.88+2,400.00%77825546.09%
LULU220527C002925002022-05-26 1:51PM EDT292.502.061.732.08+1.89+1,111.77%18833544.46%
LULU220527C002950002022-05-26 1:51PM EDT295.001.361.181.37+1.25+1,136.36%22816644.31%
LULU220527C002975002022-05-26 1:50PM EDT297.500.800.690.88+0.72+900.00%264644.51%
LULU220527C003000002022-05-26 1:34PM EDT300.000.590.460.52+0.51+637.50%85812644.09%
LULU220527C003025002022-05-26 1:58PM EDT302.500.330.270.38+0.26+371.43%216546.58%
LULU220527C003050002022-05-26 1:58PM EDT305.000.210.150.25+0.11+110.00%425547.85%
LULU220527C003075002022-05-26 10:23AM EDT307.500.170.100.19+0.03+21.43%125550.39%
LULU220527C003100002022-05-26 1:00PM EDT310.000.120.060.140.00-209152.54%
LULU220527C003150002022-05-26 12:47PM EDT315.000.020.030.10-0.04-66.67%37855.08%
LULU220527C003200002022-05-26 1:15PM EDT320.000.020.020.37-0.04-66.67%410274.80%
LULU220527C003250002022-05-26 1:33PM EDT325.000.090.010.170.00-22674.61%
LULU220527C003300002022-05-26 10:46AM EDT330.000.030.000.04-0.02-40.00%820168.75%
LULU220527C003350002022-05-25 2:20PM EDT335.000.350.000.150.00-610388.28%
LULU220527C003400002022-05-26 1:24PM EDT340.000.010.000.100.00-111191.02%
LULU220527C003450002022-05-26 10:32AM EDT345.000.050.000.26-0.07-58.33%132110.74%
LULU220527C003500002022-05-25 1:25PM EDT350.000.070.000.190.00-224113.28%
LULU220527C003550002022-05-19 9:30AM EDT355.000.740.000.510.00-1013138.28%
LULU220527C003600002022-05-20 3:08PM EDT360.000.070.000.280.00-541133.98%
LULU220527C003650002022-05-23 12:54PM EDT365.000.020.000.270.00-323140.43%
LULU220527C003700002022-05-19 3:04PM EDT370.000.100.000.310.00-547150.00%
LULU220527C003750002022-05-20 1:26PM EDT375.000.100.000.490.00-539167.19%
LULU220527C003800002022-05-20 10:49AM EDT380.000.070.000.170.00-123151.95%
LULU220527C003850002022-05-26 12:23PM EDT385.000.030.000.05-0.02-40.00%284139.06%
LULU220527C003900002022-05-25 12:50PM EDT390.000.010.000.070.00-3694149.22%
LULU220527C003950002022-05-23 12:55PM EDT395.000.020.000.100.00-1234160.55%
LULU220527C004000002022-05-26 10:22AM EDT400.000.090.000.01-0.09-50.00%1103134.38%
LULU220527C004050002022-05-23 10:15AM EDT405.000.020.000.120.00-1523175.00%
LULU220527C004100002022-05-26 1:47PM EDT410.000.020.000.13-0.04-66.67%342182.03%
LULU220527C004150002022-05-26 10:16AM EDT415.000.020.000.17-0.16-88.89%110192.97%
LULU220527C004200002022-05-20 11:23AM EDT420.000.010.000.170.00-113198.44%
LULU220527C004250002022-05-24 1:12PM EDT425.000.010.000.010.00-19290156.25%
LULU220527C004300002022-05-25 3:21PM EDT430.000.100.000.130.00-19203.13%
LULU220527C004350002022-05-24 10:27AM EDT435.000.010.000.240.00-535223.05%
LULU220527C004400002022-05-23 12:56PM EDT440.000.020.000.290.00-251233.59%
LULU220527C004450002022-05-24 10:50AM EDT445.000.020.000.240.00-316233.59%
LULU220527C004500002022-05-25 3:52PM EDT450.000.010.000.100.00-11148217.97%
LULU220527C004550002022-05-24 10:49AM EDT455.000.010.000.010.00-25117181.25%
LULU220527C004600002022-05-25 3:50PM EDT460.000.010.000.020.00-567196.88%
LULU220527C004650002022-05-24 3:57PM EDT465.000.010.000.010.00-32107193.75%
LULU220527C004700002022-05-24 10:43AM EDT470.000.030.000.100.00-1108235.94%
LULU220527C004800002022-05-18 9:49AM EDT480.000.030.000.180.00-148260.16%
LULU220527C004900002022-04-21 3:07PM EDT490.000.600.000.390.00--11293.36%
LULU220527C005000002022-05-16 2:37PM EDT500.000.020.000.250.00-127288.28%
LULU220527C005100002022-04-21 3:07PM EDT510.000.400.000.380.00--14311.33%
LULU220527C005400002022-05-19 11:41AM EDT540.000.010.000.470.00--1346.09%
LULU220527C005800002022-05-02 11:10AM EDT580.000.010.000.080.00-12317.19%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU220527P001600002022-05-19 11:03AM EDT160.000.070.000.500.00--22356.25%
LULU220527P001700002022-05-24 11:42AM EDT170.000.040.000.470.00-2527320.31%
LULU220527P001800002022-05-25 10:37AM EDT180.000.010.000.590.00-144298.24%
LULU220527P001850002022-05-26 10:15AM EDT185.000.010.000.02-0.01-50.00%13182193.75%
LULU220527P001900002022-05-26 10:15AM EDT190.000.010.000.01-0.01-50.00%33475175.00%
LULU220527P001950002022-05-24 3:27PM EDT195.000.150.000.590.00-3031252.93%
LULU220527P002000002022-05-26 10:36AM EDT200.000.010.000.19-0.04-80.00%672204.69%
LULU220527P002050002022-05-26 10:36AM EDT205.000.010.000.030.00-10064157.81%
LULU220527P002100002022-05-26 11:57AM EDT210.000.010.000.01-0.13-92.86%75316134.38%
LULU220527P002150002022-05-26 1:44PM EDT215.000.020.000.04-0.04-66.67%2545142.19%
LULU220527P002200002022-05-26 10:32AM EDT220.000.030.000.09-0.10-76.92%29136142.97%
LULU220527P002250002022-05-26 1:37PM EDT225.000.040.000.07-0.31-88.57%1040128.91%
LULU220527P002300002022-05-26 1:46PM EDT230.000.030.000.05-0.23-88.46%108142114.06%
LULU220527P002350002022-05-26 11:16AM EDT235.000.040.000.07-0.43-91.49%4384107.81%
LULU220527P002400002022-05-26 1:24PM EDT240.000.040.000.07-0.66-94.29%3520198.05%
LULU220527P002450002022-05-26 12:05PM EDT245.000.080.010.12-1.12-93.33%339294.92%
LULU220527P002475002022-05-26 1:36PM EDT247.500.080.050.09-1.32-94.29%104390.63%
LULU220527P002500002022-05-26 10:56AM EDT250.000.150.050.11-1.66-91.71%1613186.72%
LULU220527P002525002022-05-26 12:22PM EDT252.500.130.030.11-2.34-94.74%45780.08%
LULU220527P002550002022-05-26 1:01PM EDT255.000.090.050.12-2.83-96.92%4417376.95%
LULU220527P002575002022-05-26 12:11PM EDT257.500.200.100.15-3.70-94.87%45375.78%
LULU220527P002600002022-05-26 1:52PM EDT260.000.150.090.18-4.50-96.77%12844371.09%
LULU220527P002625002022-05-26 11:52AM EDT262.500.370.130.23-5.33-93.51%334468.75%
LULU220527P002650002022-05-26 1:45PM EDT265.000.260.180.29-7.14-96.49%3589066.21%
LULU220527P002675002022-05-26 1:58PM EDT267.500.330.270.40-7.99-96.03%53864.65%
LULU220527P002700002022-05-26 1:57PM EDT270.000.440.390.51-9.76-95.69%1217662.35%
LULU220527P002725002022-05-26 1:19PM EDT272.500.610.530.68-13.34-95.63%374660.06%
LULU220527P002750002022-05-26 1:55PM EDT275.000.790.730.92-14.58-94.86%848057.96%
LULU220527P002775002022-05-26 1:53PM EDT277.501.061.041.21-18.05-94.45%1213755.91%
LULU220527P002800002022-05-26 1:55PM EDT280.001.391.451.63-16.03-92.02%19219354.05%
LULU220527P002825002022-05-26 1:59PM EDT282.502.151.972.19-27.45-92.74%172952.08%
LULU220527P002850002022-05-26 1:58PM EDT285.002.832.702.95-25.47-90.00%887250.56%
LULU220527P002875002022-05-26 1:45PM EDT287.503.803.553.95-17.30-81.99%431251.12%
LULU220527P002900002022-05-26 1:30PM EDT290.005.554.605.10-28.90-83.89%264649.24%
LULU220527P002925002022-05-26 1:26PM EDT292.506.706.006.85-28.58-81.01%202651.86%
LULU220527P002950002022-05-26 11:00AM EDT295.0011.437.608.80-26.82-70.12%32354.86%
LULU220527P002975002022-05-26 12:38PM EDT297.5010.769.3510.90-32.60-75.18%3858.15%
LULU220527P003000002022-05-26 11:00AM EDT300.0015.9311.8513.25-28.39-64.06%69951.56%
LULU220527P003025002022-05-24 9:51AM EDT302.5045.2313.3015.800.00-12272.66%
LULU220527P003050002022-05-23 2:53PM EDT305.0034.1015.9518.050.00-2950.29%
LULU220527P003075002022-05-24 11:21AM EDT307.5052.4918.2520.750.00-1455.86%
LULU220527P003100002022-05-26 10:22AM EDT310.0025.6519.2523.25-25.64-49.99%42693.36%
LULU220527P003150002022-05-25 10:40AM EDT315.0056.2525.5028.350.00-21367.97%
LULU220527P003200002022-05-24 3:10PM EDT320.0063.7430.7533.650.00-6090.19%
LULU220527P003250002022-05-23 11:00AM EDT325.0064.9835.7538.350.00-1393.75%
LULU220527P003300002022-05-25 10:42AM EDT330.0070.9140.3043.800.00-24103.22%
LULU220527P003350002022-05-18 3:20PM EDT335.0063.5045.3548.650.00-11109.47%
LULU220527P003400002022-05-20 9:33AM EDT340.0062.7450.0053.850.00-23113.09%
LULU220527P003450002022-05-25 11:15AM EDT345.0084.9354.9558.550.00-23101.17%
LULU220527P003500002022-05-20 12:29PM EDT350.0083.3160.2563.600.00-43129.30%
LULU220527P003550002022-05-26 11:50AM EDT355.0071.1065.4068.40+21.15+42.34%15134.77%
LULU220527P003600002022-05-24 3:11PM EDT360.00104.5470.3573.750.00-20154.49%
LULU220527P003650002022-05-26 10:33AM EDT365.0082.7575.0578.40-10.80-11.54%33121.88%
LULU220527P003700002022-05-25 1:08PM EDT370.00110.2680.1083.700.00-10157.03%
LULU220527P003750002022-05-26 1:23PM EDT375.0086.6185.0088.60-32.59-27.34%11150.98%
LULU220527P003800002022-05-13 11:01AM EDT380.0069.5790.2093.500.00-20164.84%
LULU220527P003850002022-05-19 3:26PM EDT385.00111.2195.1598.500.00-10167.97%
LULU220527P003900002022-05-11 12:27PM EDT390.00104.96100.05103.550.00-11170.31%
LULU220527P003950002022-04-28 11:52AM EDT395.0045.32105.15108.500.00-10180.47%
LULU220527P004000002022-05-20 12:17PM EDT400.00133.50109.95113.500.00-20162.50%
LULU220527P004050002022-05-11 3:51PM EDT405.00112.93115.20118.450.00-10192.97%
LULU220527P004100002022-05-09 3:43PM EDT410.00118.00120.20123.850.00-80223.63%
LULU220527P004150002022-04-20 10:39AM EDT415.0029.00139.70144.500.00--0569.31%
LULU220527P004250002022-05-19 9:34AM EDT425.00159.75135.05138.600.00-20216.02%
LULU220527P004400002022-04-27 11:44AM EDT440.0086.44149.90153.650.00-10221.09%