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 EDT75.0099.06118.25122.500.00-237544.43%
LULU190920C000800002019-06-07 10:56AM EDT80.0066.15101.00105.300.00-220.00%
LULU190920C000900002019-09-09 2:21PM EDT90.00104.91102.15105.000.00-19328.91%
LULU190920C001000002019-08-19 12:05AM EDT100.0078.2592.2595.000.00--0292.97%
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%
LULU190920C001150002019-08-26 12:57PM EDT115.0067.6277.0080.050.00-214228.52%
LULU190920C001200002019-09-04 1:39PM EDT120.0061.1872.2075.050.00-139220.22%
LULU190920C001250002019-09-12 2:46PM EDT125.0074.3567.3070.150.00-55210.74%
LULU190920C001300002019-09-13 1:41PM EDT130.0065.7862.3564.600.00-1046176.37%
LULU190920C001350002019-09-04 9:30AM EDT135.0046.2657.3060.050.00-125175.59%
LULU190920C001400002019-09-13 11:56AM EDT140.0058.4152.3055.100.00-543161.82%
LULU190920C001450002019-09-12 12:32PM EDT145.0053.9047.3050.000.00-339144.34%
LULU190920C001500002019-09-09 3:12PM EDT150.0045.6042.3045.050.00-688131.25%
LULU190920C001550002019-09-16 10:23AM EDT155.0038.8036.9039.00-1.70-4.20%1099129.98%
LULU190920C001575002019-08-30 3:13PM EDT157.5028.2534.7037.700.00-44111.23%
LULU190920C001600002019-09-16 9:50AM EDT160.0033.7232.7033.45-5.68-14.42%116992.68%
LULU190920C001625002019-09-04 2:51PM EDT162.5021.0029.9532.450.00-23397.36%
LULU190920C001650002019-09-12 12:58PM EDT165.0033.7227.7528.350.00-1337874.51%
LULU190920C001675002019-09-05 3:13PM EDT167.5023.6225.2026.450.00-93567.09%
LULU190920C001700002019-09-13 1:34PM EDT170.0025.9622.7523.350.00-719862.60%
LULU190920C001725002019-09-06 3:31PM EDT172.5030.5519.9021.100.00-62266.70%
LULU190920C001750002019-09-16 9:52AM EDT175.0019.1517.7518.35-4.78-19.97%546350.73%
LULU190920C001775002019-09-13 11:53AM EDT177.5020.7315.3015.800.00-218842.48%
LULU190920C001800002019-09-16 10:14AM EDT180.0014.1513.0013.35-1.92-11.95%295738.77%
LULU190920C001825002019-09-16 9:31AM EDT182.5010.4410.4511.25-5.78-35.64%444143.07%
LULU190920C001850002019-09-16 10:14AM EDT185.009.408.358.65-1.59-14.47%132,43033.67%
LULU190920C001875002019-09-13 3:35PM EDT187.508.656.306.450.00-15157031.20%
LULU190920C001900002019-09-16 10:31AM EDT190.004.514.454.60-1.79-28.41%602,01330.81%
LULU190920C001925002019-09-16 10:30AM EDT192.502.972.922.99-1.65-35.71%5838829.59%
LULU190920C001950002019-09-16 10:28AM EDT195.001.851.751.82-1.05-36.21%2661,74529.25%
LULU190920C001975002019-09-16 10:26AM EDT197.501.081.011.02-0.69-38.98%13765029.08%
LULU190920C002000002019-09-16 10:28AM EDT200.000.550.500.56-0.47-46.08%4702,55929.64%
LULU190920C002025002019-09-16 10:23AM EDT202.500.330.250.29-0.21-38.89%491,72630.13%
LULU190920C002050002019-09-16 10:28AM EDT205.000.140.130.15-0.15-51.72%291,01030.96%
LULU190920C002075002019-09-16 10:27AM EDT207.500.080.060.08-0.08-50.00%71,29632.03%
LULU190920C002100002019-09-16 10:28AM EDT210.000.030.030.05-0.04-57.14%332,02733.79%
LULU190920C002125002019-09-16 9:40AM EDT212.500.040.000.04-0.01-20.00%125936.72%
LULU190920C002150002019-09-16 10:15AM EDT215.000.030.010.03-0.01-25.00%1056239.06%
LULU190920C002200002019-09-16 10:17AM EDT220.000.020.020.03-0.01-33.33%91,56546.29%
LULU190920C002250002019-09-12 2:38PM EDT225.000.010.000.030.00-120253.13%
LULU190920C002300002019-09-13 9:32AM EDT230.000.030.010.030.00-780157.03%
LULU190920C002350002019-09-12 9:46AM EDT235.000.010.000.020.00-16259.38%
LULU190920C002400002019-09-12 11:34AM EDT240.000.010.000.020.00-31,77664.84%
LULU190920C002500002019-09-13 9:32AM EDT250.000.010.000.010.00-51,20871.88%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU190920P000750002019-07-31 11:48AM EDT75.000.010.000.080.00-1827296.88%
LULU190920P000800002019-09-05 3:51PM EDT80.000.010.000.010.00-1690231.25%
LULU190920P000850002019-09-05 3:34PM EDT85.000.010.000.010.00-1084212.50%
LULU190920P000900002019-09-05 3:34PM EDT90.000.020.000.030.00-395220.31%
LULU190920P000950002019-09-05 12:22PM EDT95.000.020.000.030.00-276206.25%
LULU190920P001000002019-09-05 3:56PM EDT100.000.030.000.030.00-16310190.63%
LULU190920P001050002019-09-03 2:32PM EDT105.000.030.000.030.00-4594178.13%
LULU190920P001100002019-09-09 9:40AM EDT110.000.020.000.010.00-1296150.00%
LULU190920P001150002019-09-06 11:13AM EDT115.000.010.000.010.00-1502137.50%
LULU190920P001200002019-09-10 9:34AM EDT120.000.010.000.010.00-6199128.13%
LULU190920P001250002019-09-11 11:48AM EDT125.000.010.000.010.00-31,001118.75%
LULU190920P001300002019-09-11 11:48AM EDT130.000.010.000.010.00-5397109.38%
LULU190920P001350002019-09-10 1:20PM EDT135.000.010.000.030.00-10274109.38%
LULU190920P001400002019-09-13 11:23AM EDT140.000.020.000.030.00-1662398.44%
LULU190920P001410002019-09-06 10:28AM EDT141.000.030.000.030.00-5596.88%
LULU190920P001440002019-09-06 12:11PM EDT144.000.030.000.030.00-8890.63%
LULU190920P001450002019-09-13 3:39PM EDT145.000.020.000.020.00-226185.94%
LULU190920P001480002019-09-06 12:11PM EDT148.000.040.000.030.00-4482.81%
LULU190920P001500002019-09-16 9:56AM EDT150.000.010.000.01-0.01-50.00%12,15871.88%
LULU190920P001550002019-09-16 9:56AM EDT155.000.010.000.02-0.01-50.00%168567.19%
LULU190920P001575002019-09-13 11:09AM EDT157.500.020.000.030.00-117464.84%
LULU190920P001600002019-09-13 1:26PM EDT160.000.020.010.030.00-131,06062.50%
LULU190920P001625002019-09-10 2:22PM EDT162.500.040.000.030.00-88556.25%
LULU190920P001650002019-09-16 9:38AM EDT165.000.030.000.030.00-21,01551.56%
LULU190920P001675002019-09-12 1:07PM EDT167.500.020.000.030.00-617850.78%
LULU190920P001700002019-09-16 9:51AM EDT170.000.020.010.03-0.03-60.00%112,86946.09%
LULU190920P001725002019-09-11 3:22PM EDT172.500.020.000.030.00-14119141.41%
LULU190920P001750002019-09-16 9:57AM EDT175.000.040.000.06-0.01-20.00%377840.63%
LULU190920P001775002019-09-13 3:45PM EDT177.500.070.000.090.00-3981537.89%
LULU190920P001800002019-09-16 10:27AM EDT180.000.110.120.150.00-541,02735.84%
LULU190920P001825002019-09-16 10:22AM EDT182.500.230.230.28+0.06+35.29%671834.62%
LULU190920P001850002019-09-16 10:04AM EDT185.000.420.460.48+0.10+31.25%481,56932.84%
LULU190920P001875002019-09-16 10:27AM EDT187.500.810.840.87+0.27+50.00%4176231.98%
LULU190920P001900002019-09-16 10:30AM EDT190.001.471.461.50+0.51+53.13%4331,70931.20%
LULU190920P001925002019-09-16 10:27AM EDT192.502.362.412.47+0.69+41.32%4381,02730.81%
LULU190920P001950002019-09-16 10:21AM EDT195.003.403.753.85+0.71+26.39%15884431.08%
LULU190920P001975002019-09-16 10:21AM EDT197.505.045.405.50+0.96+23.53%18441930.57%
LULU190920P002000002019-09-16 10:25AM EDT200.007.247.407.70+1.56+27.46%4985434.20%
LULU190920P002025002019-09-16 10:14AM EDT202.508.869.609.95+1.21+15.82%340436.72%
LULU190920P002050002019-09-13 10:49AM EDT205.007.0511.9012.350.00-1218340.77%
LULU190920P002075002019-09-11 2:01PM EDT207.5011.3114.3514.800.00-92745.31%
LULU190920P002100002019-09-16 10:19AM EDT210.0016.5416.8517.25+4.54+37.83%223049.32%
LULU190920P002125002019-09-12 12:13PM EDT212.5014.3218.9519.950.00-12160.35%
LULU190920P002150002019-09-11 10:22AM EDT215.0020.7221.4522.600.00-1469.63%
LULU190920P002200002019-09-06 9:44AM EDT220.0018.9526.1527.250.00-82569.24%
LULU190920P002300002019-09-10 11:52AM EDT230.0037.8035.0037.850.00-21107.08%
LULU190920P002400002019-07-29 12:40PM EDT240.0049.0053.8057.350.00-42255.10%
LULU190920P002500002019-07-15 12:11PM EDT250.0062.5070.3072.650.00-100353.83%