LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190830C001500002019-08-14 1:19PM EDT150.0025.0227.5029.050.00-103055.47%
LULU190830C001550002019-08-09 2:06PM EDT155.0028.4522.5524.950.00-5556.08%
LULU190830C001600002019-08-15 3:56PM EDT160.0016.5117.9019.800.00-235559.74%
LULU190830C001650002019-08-13 9:42AM EDT165.0010.3513.4514.150.00--1041.21%
LULU190830C001675002019-08-16 3:41PM EDT167.5012.1011.3512.00+2.85+30.81%21139.39%
LULU190830C001700002019-08-16 2:50PM EDT170.009.659.509.70+1.19+14.07%256135.35%
LULU190830C001725002019-08-16 3:53PM EDT172.508.107.657.85+1.55+23.66%5111034.45%
LULU190830C001750002019-08-16 3:26PM EDT175.006.706.006.25+1.34+25.00%10021734.11%
LULU190830C001775002019-08-16 3:49PM EDT177.504.904.554.75+1.05+27.27%734533.02%
LULU190830C001800002019-08-16 3:57PM EDT180.003.503.403.60+0.50+16.67%12336232.94%
LULU190830C001825002019-08-16 3:58PM EDT182.502.491.922.57+0.59+31.05%2032,76132.17%
LULU190830C001850002019-08-16 3:46PM EDT185.001.771.652.13+0.14+8.59%20627234.61%
LULU190830C001875002019-08-16 3:41PM EDT187.501.251.101.21+0.39+45.35%885331.40%
LULU190830C001900002019-08-16 3:58PM EDT190.000.750.710.81+0.03+4.17%3905,32931.37%
LULU190830C001925002019-08-16 3:50PM EDT192.500.530.440.54+0.12+29.27%5110631.54%
LULU190830C001950002019-08-16 3:53PM EDT195.000.350.270.38+0.08+29.63%6964532.28%
LULU190830C001975002019-08-16 3:58PM EDT197.500.200.001.37+0.04+25.00%1532,84450.46%
LULU190830C002000002019-08-16 3:43PM EDT200.000.130.100.16+0.04+44.44%6072832.76%
LULU190830C002025002019-08-16 3:33PM EDT202.500.080.000.12-0.02-20.00%32733.89%
LULU190830C002050002019-08-14 2:49PM EDT205.000.250.000.100.00-19135.55%
LULU190830C002075002019-08-15 1:25PM EDT207.500.030.000.070.00-72536.13%
LULU190830C002100002019-08-16 10:19AM EDT210.000.020.010.06-0.07-77.78%12737.70%
LULU190830C002125002019-08-01 3:58PM EDT212.500.400.000.100.00--242.87%
LULU190830C002150002019-07-29 1:53PM EDT215.000.280.000.080.00--543.95%
LULU190830C002200002019-07-17 9:30AM EDT220.000.590.000.500.00-1057.42%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190830P001500002019-08-15 9:51AM EDT150.000.390.000.110.00-10044142.97%
LULU190830P001550002019-08-16 12:43PM EDT155.000.150.120.20-0.30-66.67%2055039.70%
LULU190830P001575002019-08-16 3:53PM EDT157.500.260.230.32-0.63-70.79%71539.40%
LULU190830P001600002019-08-16 11:15AM EDT160.000.340.340.94-0.57-62.64%55146.58%
LULU190830P001625002019-08-16 3:53PM EDT162.500.520.310.63-0.63-54.78%5250836.99%
LULU190830P001650002019-08-16 2:59PM EDT165.000.720.791.40-1.40-66.04%1116242.14%
LULU190830P001675002019-08-16 2:59PM EDT167.501.050.901.76-0.94-47.24%17252240.30%
LULU190830P001700002019-08-16 3:57PM EDT170.001.601.531.78-1.75-52.24%11012534.55%
LULU190830P001725002019-08-16 3:45PM EDT172.502.242.212.40-2.05-47.79%363833.47%
LULU190830P001750002019-08-16 3:56PM EDT175.003.002.673.20-1.55-34.07%7158132.46%
LULU190830P001775002019-08-16 3:33PM EDT177.504.004.054.30-1.82-31.27%2913732.15%
LULU190830P001800002019-08-16 3:14PM EDT180.004.955.255.60-2.15-30.28%14970731.70%
LULU190830P001825002019-08-16 2:54PM EDT182.506.606.857.15-3.35-33.67%289831.47%
LULU190830P001850002019-08-16 1:12PM EDT185.008.408.658.90-4.55-35.14%343231.20%
LULU190830P001875002019-08-15 3:05PM EDT187.5012.7010.3511.050.00-28933.11%
LULU190830P001900002019-08-12 11:16AM EDT190.0014.8912.5013.200.00-12234.00%
LULU190830P001925002019-08-16 2:13PM EDT192.5014.8613.5016.70+3.51+30.93%41248.94%
LULU190830P001950002019-08-14 11:48AM EDT195.0020.6916.6018.900.00-11450.37%
LULU190830P001975002019-08-09 9:35AM EDT197.5013.2518.9521.350.00--354.05%
LULU190830P002000002019-08-01 3:11PM EDT200.0016.1521.6524.000.00-11259.84%
LULU190830P002025002019-07-11 9:30AM EDT202.5020.4518.9021.750.00--10.00%
LULU190830P002075002019-07-26 1:00PM EDT207.5022.7627.5032.200.00-11179.52%