U.S. Markets open in 17 mins.

Lululemon Athletica Inc. (LULU)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
59.44+1.31 (+2.25%)
At close: 4:00PM EDT
People also watch
UACMGKORSWFMULTA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170825C000500002017-08-02 3:51PM EDT50.0011.3510.4012.400.00-617238.48%
LULU170825C000525002017-08-07 12:52PM EDT52.5010.559.8510.50+2.31+28.03%88261.52%
LULU170825C000535002017-08-11 9:34AM EDT53.506.156.258.20-1.14-15.64%11147.75%
LULU170825C000550002017-08-10 1:26PM EDT55.006.154.855.900.00-13107.52%
LULU170825C000555002017-08-15 9:44AM EDT55.503.732.023.050.00-230.00%
LULU170825C000560002017-08-07 12:45PM EDT56.006.846.457.30+1.05+18.13%45206.49%
LULU170825C000565002017-07-28 11:54PM EDT56.505.605.405.850.00-1212164.75%
LULU170825C000570002017-07-26 12:47PM EDT57.005.155.105.400.00-1121161.04%
LULU170825C000575002017-08-18 10:49AM EDT57.501.431.171.32-2.87-66.74%2100.00%
LULU170825C000580002017-08-14 12:17PM EDT58.002.290.831.030.00-4140.00%
LULU170825C000585002017-08-21 1:50PM EDT58.502.160.000.000.00-641340.00%
LULU170825C000590002017-08-21 3:26PM EDT59.001.180.000.000.00-3762100.00%
LULU170825C000595002017-08-21 2:48PM EDT59.501.180.000.000.00-88870.39%
LULU170825C000600002017-08-21 3:56PM EDT60.000.610.000.000.00-3842433.13%
LULU170825C000605002017-08-21 3:46PM EDT60.500.490.000.000.00-121906.25%
LULU170825C000610002017-08-21 3:46PM EDT61.000.390.000.000.00-2031826.25%
LULU170825C000615002017-08-21 3:48PM EDT61.500.230.000.000.00-81926.25%
LULU170825C000620002017-08-21 2:07PM EDT62.000.320.000.000.00-1117712.50%
LULU170825C000625002017-08-21 9:48AM EDT62.500.070.000.000.00-1024512.50%
LULU170825C000630002017-08-21 1:56PM EDT63.000.290.000.000.00-48512.50%
LULU170825C000635002017-08-16 9:30AM EDT63.500.300.000.460.00-1655.66%
LULU170825C000640002017-08-18 10:10AM EDT64.000.230.000.11+0.17+283.33%306549.41%
LULU170825C000645002017-08-18 10:46AM EDT64.500.070.000.10-0.12-63.16%4950652.15%
LULU170825C000650002017-08-18 11:30AM EDT65.000.050.000.10+0.01+25.00%5911255.86%
LULU170825C000655002017-08-18 10:10AM EDT65.500.080.000.51-0.12-60.00%103175.00%
LULU170825C000660002017-07-28 11:54PM EDT66.000.460.410.710.00-11100.88%
LULU170825C000665002017-07-21 11:44PM EDT66.500.480.480.720.00-1010108.01%
LULU170825C000670002017-08-22 8:50AM EDT67.000.040.000.000.00-151525.00%
LULU170825C000675002017-08-11 5:04PM EDT67.500.170.000.890.00-95106.45%
LULU170825C000685002017-08-18 11:54PM EDT68.500.060.000.740.00-4040108.79%
LULU170825C000700002017-07-14 11:53PM EDT70.000.130.110.540.00-2725116.21%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU170825P000500002017-08-11 9:40AM EDT50.000.020.000.43-0.03-60.00%535114.06%
LULU170825P000520002017-08-21 3:19PM EDT52.000.060.000.000.00-2010025.00%
LULU170825P000530002017-08-14 11:37AM EDT53.000.100.000.480.00-363685.74%
LULU170825P000535002017-07-25 10:02AM EDT53.500.010.070.580.00-151587.89%
LULU170825P000540002017-08-03 10:14AM EDT54.000.100.070.50-0.42-80.77%1479.10%
LULU170825P000545002017-07-26 12:43PM EDT54.500.200.100.580.00-20077.73%
LULU170825P000550002017-08-22 8:50AM EDT55.000.160.000.000.00-181725.00%
LULU170825P000555002017-08-21 10:38AM EDT55.500.070.000.000.00-3312.50%
LULU170825P000560002017-08-21 9:30AM EDT56.000.210.000.000.00-122112.50%
LULU170825P000565002017-08-21 3:11PM EDT56.500.100.000.000.00-62312.50%
LULU170825P000570002017-08-21 2:27PM EDT57.000.140.000.000.00-363512.50%
LULU170825P000575002017-08-21 3:59PM EDT57.500.230.000.000.00-10846.25%
LULU170825P000580002017-08-21 3:48PM EDT58.000.300.000.000.00-3924696.25%
LULU170825P000585002017-08-21 3:46PM EDT58.500.480.000.000.00-55726.25%
LULU170825P000590002017-08-21 3:58PM EDT59.000.690.000.000.00-1361643.13%
LULU170825P000595002017-08-21 1:38PM EDT59.500.850.000.000.00-16270.00%
LULU170825P000600002017-08-21 1:56PM EDT60.000.770.000.000.00-255740.00%
LULU170825P000605002017-08-17 12:34PM EDT60.501.652.052.630.00-102770.26%
LULU170825P000610002017-08-21 1:38PM EDT61.001.330.000.000.00-114270.00%
LULU170825P000615002017-08-17 3:00PM EDT61.502.481.814.750.00-51282.81%
LULU170825P000620002017-08-21 9:58AM EDT62.003.550.000.000.00-5130.00%
LULU170825P000625002017-08-15 12:22PM EDT62.503.382.785.750.00-3895.70%
LULU170825P000630002017-08-18 3:42PM EDT63.004.854.306.10+1.84+61.13%713121.39%
LULU170825P000640002017-08-07 10:35AM EDT64.002.752.202.38-1.45-34.52%3280.00%
LULU170825P000645002017-07-21 11:44PM EDT64.504.003.253.850.00-110.00%
LULU170825P000650002017-08-11 5:04PM EDT65.003.905.006.550.00-1067.58%
LULU170825P000655002017-07-21 11:44PM EDT65.505.403.954.450.00-11110.00%