LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920C000750002019-08-15 10:39AM EDT75.0099.06118.25122.500.00-237431.25%
LULU190920C000800002019-06-07 10:56AM EDT80.0066.15101.00105.300.00-220.00%
LULU190920C000900002019-09-09 2:21PM EDT90.00104.91103.30107.800.00-19464.84%
LULU190920C001000002019-08-19 12:05AM EDT100.0078.2593.5097.500.00--0390.63%
LULU190920C001050002019-06-07 10:56AM EDT105.0064.7076.3580.000.00-10200.00%
LULU190920C001100002019-06-18 11:00AM EDT110.0077.7078.7081.050.00-100.00%
LULU190920C001150002019-09-16 2:16PM EDT115.0078.4078.4582.800.00-311345.31%
LULU190920C001200002019-09-17 3:15PM EDT120.0075.9273.4577.800.00-534320.51%
LULU190920C001250002019-09-12 2:46PM EDT125.0074.3568.1072.800.00-55255.47%
LULU190920C001300002019-09-13 1:41PM EDT130.0065.7863.1067.900.00-1046249.22%
LULU190920C001350002019-09-18 10:52AM EDT135.0060.0058.2562.80+13.74+29.70%525233.98%
LULU190920C001400002019-09-13 11:56AM EDT140.0058.4153.4057.800.00-543226.17%
LULU190920C001450002019-09-17 3:55PM EDT145.0050.7548.1552.800.00-238183.98%
LULU190920C001500002019-09-16 10:35AM EDT150.0042.7843.2547.750.00-1888170.12%
LULU190920C001550002019-09-18 10:07AM EDT155.0041.3438.2542.40+0.52+1.27%191266.99%
LULU190920C001575002019-08-30 3:13PM EDT157.5028.2535.9039.950.00-44127.73%
LULU190920C001600002019-09-18 3:38PM EDT160.0035.3534.9036.15-0.40-1.12%3167136.91%
LULU190920C001625002019-09-04 2:51PM EDT162.5021.0030.7535.100.00-233111.33%
LULU190920C001650002019-09-17 10:45AM EDT165.0031.0029.7031.100.00-337596.88%
LULU190920C001675002019-09-05 3:13PM EDT167.5023.6226.2529.700.00-935103.52%
LULU190920C001700002019-09-18 1:17PM EDT170.0023.8424.8027.30-1.92-7.45%2197135.45%
LULU190920C001725002019-09-06 3:31PM EDT172.5030.5521.0524.800.00-62279.30%
LULU190920C001750002019-09-18 2:41PM EDT175.0018.1019.9521.30-2.67-12.86%744990.82%
LULU190920C001775002019-09-18 2:04PM EDT177.5016.2916.3018.60-4.44-21.42%2188104.30%
LULU190920C001800002019-09-18 12:55PM EDT180.0014.2814.8016.05-1.52-9.62%894555.27%
LULU190920C001825002019-09-16 2:00PM EDT182.5011.4011.9513.550.00-643979.83%
LULU190920C001850002019-09-18 3:07PM EDT185.008.8010.3010.70-1.80-16.98%272,41855.66%
LULU190920C001875002019-09-18 9:49AM EDT187.508.757.858.30+0.30+3.55%157148.78%
LULU190920C001900002019-09-18 3:48PM EDT190.006.105.555.90-0.08-1.29%2501,99640.19%
LULU190920C001925002019-09-18 3:51PM EDT192.503.953.503.75-0.25-5.95%14943034.99%
LULU190920C001950002019-09-18 3:59PM EDT195.002.101.902.04-0.30-12.50%4481,74532.18%
LULU190920C001975002019-09-18 3:59PM EDT197.500.960.860.96-0.31-24.41%39785831.64%
LULU190920C002000002019-09-18 3:58PM EDT200.000.440.290.40-0.14-24.14%5482,60032.08%
LULU190920C002025002019-09-18 3:53PM EDT202.500.150.100.19-0.11-42.31%731,66634.77%
LULU190920C002050002019-09-18 3:14PM EDT205.000.050.030.08-0.07-58.33%1261,06036.52%
LULU190920C002075002019-09-18 2:22PM EDT207.500.040.010.04-0.03-42.86%51,40039.06%
LULU190920C002100002019-09-18 3:02PM EDT210.000.010.000.02-0.01-50.00%21,96141.41%
LULU190920C002125002019-09-18 3:45PM EDT212.500.010.000.01-0.01-50.00%825943.75%
LULU190920C002150002019-09-18 1:23PM EDT215.000.040.000.03+0.02+100.00%454951.56%
LULU190920C002200002019-09-18 3:13PM EDT220.000.010.000.01-0.01-50.00%91,56056.25%
LULU190920C002250002019-09-17 3:10PM EDT225.000.010.000.030.00-1518772.66%
LULU190920C002300002019-09-16 1:32PM EDT230.000.010.000.010.00-180175.00%
LULU190920C002350002019-09-12 9:46AM EDT235.000.010.000.010.00-16284.38%
LULU190920C002400002019-09-18 9:44AM EDT240.000.010.000.01-0.01-50.00%1001,78690.63%
LULU190920C002500002019-09-17 9:30AM EDT250.000.010.000.010.00-101,209106.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920P000750002019-07-31 11:48AM EDT75.000.010.000.080.00-1827473.44%
LULU190920P000800002019-09-05 3:51PM EDT80.000.010.000.010.00-1690375.00%
LULU190920P000850002019-09-05 3:34PM EDT85.000.010.000.010.00-1084350.00%
LULU190920P000900002019-09-05 3:34PM EDT90.000.020.000.030.00-395353.13%
LULU190920P000950002019-09-05 12:22PM EDT95.000.020.000.020.00-276318.75%
LULU190920P001000002019-09-05 3:56PM EDT100.000.030.000.030.00-16310306.25%
LULU190920P001050002019-09-03 2:32PM EDT105.000.030.000.030.00-4594287.50%
LULU190920P001100002019-09-09 9:40AM EDT110.000.020.000.020.00-1296256.25%
LULU190920P001150002019-09-06 11:13AM EDT115.000.010.000.010.00-1502225.00%
LULU190920P001200002019-09-10 9:34AM EDT120.000.010.000.010.00-6199206.25%
LULU190920P001250002019-09-17 3:55PM EDT125.000.010.000.010.00-110975193.75%
LULU190920P001300002019-09-16 1:32PM EDT130.000.010.000.010.00-2395175.00%
LULU190920P001350002019-09-17 10:30AM EDT135.000.010.000.020.00-5274171.88%
LULU190920P001400002019-09-18 1:25PM EDT140.000.010.000.01-0.01-50.00%16623143.75%
LULU190920P001410002019-09-06 10:28AM EDT141.000.030.000.030.00-55157.81%
LULU190920P001440002019-09-06 12:11PM EDT144.000.030.000.030.00-88148.44%
LULU190920P001450002019-09-13 3:39PM EDT145.000.020.000.010.00-2261131.25%
LULU190920P001480002019-09-06 12:11PM EDT148.000.040.000.030.00-44135.94%
LULU190920P001500002019-09-17 11:07AM EDT150.000.010.000.010.00-12,156118.75%
LULU190920P001550002019-09-18 3:25PM EDT155.000.010.000.02-0.01-50.00%1682110.94%
LULU190920P001575002019-09-13 11:09AM EDT157.500.020.000.030.00-1174107.81%
LULU190920P001600002019-09-17 11:56AM EDT160.000.010.000.030.00-71,055100.78%
LULU190920P001625002019-09-10 2:22PM EDT162.500.040.000.030.00-88593.75%
LULU190920P001650002019-09-18 2:29PM EDT165.000.020.000.030.00-11,01585.94%
LULU190920P001675002019-09-12 1:07PM EDT167.500.020.000.030.00-617879.69%
LULU190920P001700002019-09-18 10:47AM EDT170.000.030.000.03+0.01+50.00%102,86172.66%
LULU190920P001725002019-09-17 10:16AM EDT172.500.020.000.030.00-1019565.63%
LULU190920P001750002019-09-18 3:51PM EDT175.000.010.000.03-0.01-50.00%1573158.59%
LULU190920P001775002019-09-18 9:30AM EDT177.500.050.000.05-0.03-37.50%581855.47%
LULU190920P001800002019-09-18 3:27PM EDT180.000.020.010.030.00-331,03049.22%
LULU190920P001825002019-09-18 3:11PM EDT182.500.050.000.07+0.01+25.00%1382147.85%
LULU190920P001850002019-09-18 3:27PM EDT185.000.080.040.09-0.01-11.11%1101,76041.60%
LULU190920P001875002019-09-18 3:58PM EDT187.500.160.070.15-0.06-27.27%9784736.82%
LULU190920P001900002019-09-18 3:59PM EDT190.000.270.230.34-0.21-43.75%9872,52934.38%
LULU190920P001925002019-09-18 3:54PM EDT192.500.630.650.76-0.35-35.71%1,1351,62732.28%
LULU190920P001950002019-09-18 3:59PM EDT195.001.511.511.62-0.32-17.49%3261,09931.13%
LULU190920P001975002019-09-18 3:59PM EDT197.503.002.893.05-0.05-1.64%10740430.66%
LULU190920P002000002019-09-18 3:32PM EDT200.004.854.655.10+0.08+1.68%5381633.74%
LULU190920P002025002019-09-18 10:10AM EDT202.506.716.857.60-0.34-4.82%437744.53%
LULU190920P002050002019-09-18 3:41PM EDT205.009.759.009.95+0.35+3.72%4318148.93%
LULU190920P002075002019-09-18 3:41PM EDT207.5012.2511.5013.05+0.56+4.79%413078.61%
LULU190920P002100002019-09-18 1:55PM EDT210.0015.9014.0515.00-0.64-3.87%212668.65%
LULU190920P002125002019-09-12 12:13PM EDT212.5014.3215.4018.850.00-117121.14%
LULU190920P002150002019-09-11 10:22AM EDT215.0020.7217.2521.750.00-11141.85%
LULU190920P002200002019-09-18 1:55PM EDT220.0025.9024.0525.00+6.95+36.68%825100.39%
LULU190920P002300002019-09-10 11:52AM EDT230.0037.8032.4036.900.00-2179.69%
LULU190920P002400002019-07-29 12:40PM EDT240.0049.0053.8057.350.00-42434.67%
LULU190920P002500002019-07-15 12:11PM EDT250.0062.5070.3072.650.00-100586.60%