LULU - Lululemon Athletica Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210115C000650002019-08-16 12:35PM EDT65.00115.43131.30135.350.00-412367.53%
LULU210115C000700002019-07-15 2:52PM EDT70.00122.20109.35113.700.00-500.00%
LULU210115C000750002019-06-19 11:28AM EDT75.00115.75115.30119.400.00-140.00%
LULU210115C000800002019-08-05 11:22AM EDT80.0098.65121.75125.750.00-20076.34%
LULU210115C000850002019-09-12 1:11PM EDT85.00117.86112.70116.750.00-4758.44%
LULU210115C000900002019-07-10 9:47AM EDT90.0099.9096.15100.500.00-2320.00%
LULU210115C000950002019-06-27 11:54AM EDT95.0089.4398.70103.000.00-2045.18%
LULU210115C001000002019-09-10 11:08AM EDT100.0098.0099.10103.150.00-16753.08%
LULU210115C001050002019-09-18 12:32PM EDT105.0095.9494.9097.90+13.54+16.43%31950.74%
LULU210115C001100002019-06-26 11:34AM EDT110.0079.5086.6090.300.00-10044.71%
LULU210115C001150002019-09-16 2:16PM EDT115.0085.6586.5089.300.00-32451.75%
LULU210115C001200002019-09-16 2:16PM EDT120.0081.6082.1085.300.00-35750.82%
LULU210115C001250002019-09-12 3:20PM EDT125.0082.5078.7581.050.00-11149.28%
LULU210115C001300002019-09-13 12:28PM EDT130.0078.3274.8577.050.00-109248.17%
LULU210115C001350002019-09-10 10:07AM EDT135.0068.0070.8073.300.00-23547.41%
LULU210115C001400002019-09-11 2:31PM EDT140.0068.7967.2569.300.00-22546.12%
LULU210115C001450002019-09-17 9:54AM EDT145.0064.5062.7065.950.00-13945.80%
LULU210115C001500002019-09-06 1:55PM EDT150.0067.2859.9562.300.00-74844.87%
LULU210115C001550002019-09-06 11:35AM EDT155.0062.4556.7058.850.00-64444.14%
LULU210115C001600002019-09-13 12:28PM EDT160.0056.6153.4055.450.00-109543.36%
LULU210115C001650002019-09-06 11:41AM EDT165.0055.7550.1552.250.00-13442.75%
LULU210115C001700002019-09-11 3:30PM EDT170.0048.6947.1049.200.00-115242.21%
LULU210115C001750002019-09-12 11:00AM EDT175.0047.6844.3546.000.00-15941.37%
LULU210115C001800002019-09-12 9:31AM EDT180.0044.9541.4543.250.00-214640.98%
LULU210115C001850002019-09-18 1:10PM EDT185.0038.7538.8040.70-2.75-6.63%27840.70%
LULU210115C001900002019-09-18 3:34PM EDT190.0037.3536.5538.20-2.65-6.63%507740.37%
LULU210115C001950002019-09-16 2:08PM EDT195.0033.1033.8035.850.00-18240.08%
LULU210115C002000002019-09-18 10:52AM EDT200.0032.1031.2533.10-2.20-6.41%269539.23%
LULU210115C002100002019-09-17 10:38AM EDT210.0028.0027.0028.950.00-123338.73%
LULU210115C002200002019-09-18 10:08AM EDT220.0024.9023.0024.55+0.65+2.68%18837.51%
LULU210115C002300002019-09-09 3:15PM EDT230.0021.9019.5021.300.00-2010337.16%
LULU210115C002400002019-09-17 2:49PM EDT240.0017.9016.8018.000.00-249536.35%
LULU210115C002500002019-09-11 2:39PM EDT250.0015.9514.4015.300.00-55935.83%
LULU210115C002600002019-09-16 11:20AM EDT260.0011.5611.7012.950.00-57435.36%
LULU210115C002700002019-09-16 11:00AM EDT270.009.859.4011.000.00-105535.04%
LULU210115C002800002019-09-16 12:34PM EDT280.008.188.459.250.00-69534.65%
LULU210115C002900002019-09-16 12:34PM EDT290.006.80--0.00---0.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210115P000650002019-09-10 12:39PM EDT65.000.600.021.150.00-14354.98%
LULU210115P000700002019-09-05 12:00PM EDT70.001.000.290.800.00-95848.22%
LULU210115P000750002019-08-29 2:27PM EDT75.001.000.311.480.00-16550.88%
LULU210115P000800002019-09-18 2:03PM EDT80.001.250.801.25+0.10+8.70%108146.17%
LULU210115P000850002019-08-22 1:36PM EDT85.002.100.872.040.00-44948.15%
LULU210115P000900002019-09-12 2:52PM EDT90.001.621.372.100.00-15145.54%
LULU210115P000950002019-09-12 1:23PM EDT95.002.041.712.810.00-3010445.95%
LULU210115P001000002019-09-12 1:23PM EDT100.002.502.452.860.00-3021043.38%
LULU210115P001050002019-09-10 10:29AM EDT105.003.502.163.350.00-173942.49%
LULU210115P001100002019-09-11 2:07PM EDT110.003.903.503.950.00-1311941.81%
LULU210115P001150002019-09-11 3:13PM EDT115.004.604.154.600.00-1012541.08%
LULU210115P001200002019-09-12 12:51PM EDT120.004.754.905.400.00-5063240.56%
LULU210115P001250002019-09-13 1:16PM EDT125.005.955.756.250.00-27139.97%
LULU210115P001300002019-09-18 9:53AM EDT130.006.906.607.25-0.30-4.17%17939.52%
LULU210115P001350002019-09-13 11:24AM EDT135.007.587.708.300.00-54438.98%
LULU210115P001400002019-09-18 12:32PM EDT140.009.208.809.45-0.15-1.60%24138.46%
LULU210115P001450002019-09-16 2:29PM EDT145.0010.509.7510.800.00-142838.11%
LULU210115P001500002019-09-11 2:15PM EDT150.0012.0011.2012.050.00-821337.43%
LULU210115P001550002019-09-17 1:50PM EDT155.0013.1812.8013.500.00-29136.91%
LULU210115P001600002019-09-11 1:24PM EDT160.0014.8914.4515.150.00-311536.53%
LULU210115P001650002019-09-12 10:16AM EDT165.0015.7016.0516.800.00-14935.99%
LULU210115P001700002019-09-11 1:43PM EDT170.0018.5018.0018.800.00-13935.77%
LULU210115P001750002019-09-17 1:21PM EDT175.0020.3119.7520.700.00-63435.26%
LULU210115P001800002019-09-17 1:21PM EDT180.0022.4021.9023.100.00-64035.22%
LULU210115P001850002019-09-18 12:36PM EDT185.0024.9524.3025.10+0.45+1.84%165734.55%
LULU210115P001900002019-09-13 11:47AM EDT190.0025.9026.2027.600.00-53034.33%
LULU210115P001950002019-09-13 3:12PM EDT195.0028.9528.8029.950.00-10010633.80%
LULU210115P002000002019-09-16 10:36AM EDT200.0032.7531.3533.000.00-16433.92%
LULU210115P002100002019-09-12 3:29PM EDT210.0036.2036.8038.300.00-657532.87%
LULU210115P002200002019-09-05 3:14PM EDT220.0050.0542.8544.100.00-4731.85%
LULU210115P002400002019-06-07 11:26AM EDT240.0096.0565.0567.300.00-2141.72%
LULU210115P002600002019-06-07 11:26AM EDT260.0085.6582.1083.700.00--142.81%
LULU210115P002800002019-09-09 11:26AM EDT280.0088.2087.1089.150.00-2127.22%