U.S. markets close in 2 hours 59 minutes

Lululemon Athletica Inc. (LULU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
311.72-5.98 (-1.88%)
As of 1:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210226C001950002021-02-18 11:19AM EST195.00136.77114.35122.250.00--3391.70%
LULU210226C002900002021-02-24 2:40PM EST290.0027.2220.9525.650.00-1193.21%
LULU210226C002950002021-02-23 9:54AM EST295.0023.1017.3020.500.00-72387.89%
LULU210226C003000002021-02-09 10:03AM EST300.0043.7512.8015.400.00-1073.78%
LULU210226C003050002021-02-25 12:19PM EST305.0010.758.4010.20-2.35-17.94%34057.91%
LULU210226C003100002021-02-25 12:36PM EST310.005.004.705.45-4.20-45.65%2611149.44%
LULU210226C003150002021-02-25 12:43PM EST315.002.602.442.89-2.25-46.39%535946.83%
LULU210226C003175002021-02-25 12:03PM EST317.501.961.652.10-1.74-47.03%535647.36%
LULU210226C003200002021-02-25 12:37PM EST320.001.381.171.52-1.53-52.58%12614948.24%
LULU210226C003225002021-02-25 12:37PM EST322.501.070.851.17-1.04-49.29%4931150.49%
LULU210226C003250002021-02-25 12:45PM EST325.000.710.620.92-0.63-47.01%18849850.10%
LULU210226C003275002021-02-25 12:22PM EST327.500.670.500.70-0.38-36.19%499352.49%
LULU210226C003300002021-02-25 11:46AM EST330.000.700.390.54-0.10-12.50%12752954.59%
LULU210226C003325002021-02-25 11:44AM EST332.500.390.330.44-0.29-42.65%6711957.42%
LULU210226C003350002021-02-25 11:44AM EST335.000.350.280.35-0.22-38.60%5943359.96%
LULU210226C003375002021-02-25 12:19PM EST337.500.250.210.37-0.19-43.18%209663.67%
LULU210226C003400002021-02-25 12:25PM EST340.000.230.200.28-0.13-36.11%11034966.02%
LULU210226C003425002021-02-24 3:03PM EST342.500.190.100.26-0.09-32.14%111666.99%
LULU210226C003450002021-02-25 12:32PM EST345.000.180.140.22-0.10-35.71%12367171.29%
LULU210226C003475002021-02-24 10:28AM EST347.500.120.120.20-0.07-36.84%67574.02%
LULU210226C003500002021-02-25 12:44PM EST350.000.100.100.15-0.11-52.38%5352175.20%
LULU210226C003525002021-02-25 12:12PM EST352.500.160.120.15-0.19-54.29%7311379.88%
LULU210226C003550002021-02-25 10:13AM EST355.000.050.090.13-0.18-78.26%1424181.45%
LULU210226C003575002021-02-25 11:56AM EST357.500.010.070.12-0.10-90.91%16183.40%
LULU210226C003600002021-02-24 3:40PM EST360.000.080.050.100.00-4126884.38%
LULU210226C003625002021-02-23 2:58PM EST362.500.130.020.10+0.12+1,200.00%305485.55%
LULU210226C003650002021-02-25 9:34AM EST365.000.250.000.10+0.18+257.14%18186.72%
LULU210226C003675002021-02-23 9:40AM EST367.500.050.000.080.00-14787.89%
LULU210226C003700002021-02-25 12:32PM EST370.000.010.010.04-0.06-85.71%1830286.72%
LULU210226C003725002021-02-17 3:07PM EST372.500.120.000.150.00-113101.17%
LULU210226C003750002021-02-23 2:55PM EST375.000.170.000.120.00-743101.95%
LULU210226C003775002021-02-09 11:09AM EST377.500.090.000.140.00-15107.03%
LULU210226C003800002021-02-23 1:49PM EST380.000.070.000.050.00-195398.44%
LULU210226C003825002021-02-23 12:04PM EST382.500.010.000.050.00-23101.56%
LULU210226C003850002021-02-24 1:56PM EST385.000.010.000.200.00-523121.68%
LULU210226C003875002021-02-17 3:30PM EST387.500.340.002.340.00-618186.23%
LULU210226C003900002021-02-19 3:56PM EST390.000.070.000.100.00-1194117.97%
LULU210226C003950002021-02-02 9:35AM EST395.001.070.001.490.00-2027181.84%
LULU210226C004000002021-02-10 12:52PM EST400.000.700.000.010.00-2262106.25%
LULU210226C004050002021-02-12 2:44PM EST405.000.450.002.500.00-133217.58%
LULU210226C004100002021-02-19 1:43PM EST410.000.050.000.060.00-1139133.59%
LULU210226C004150002021-02-12 2:24PM EST415.000.040.002.440.00-11231.93%
LULU210226C004200002021-02-04 10:55AM EST420.000.410.002.430.00-11239.21%
LULU210226C004350002021-01-28 9:52AM EST435.002.500.002.520.00-12262.60%
LULU210226C004400002021-01-19 12:00AM EST440.002.370.101.000.00-22233.40%
LULU210226C004500002021-01-19 12:00AM EST450.002.400.000.400.00--1213.28%
LULU210226C004700002021-02-18 3:37PM EST470.000.130.002.520.00--1309.08%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LULU210226P002100002021-02-19 2:22PM EST210.000.010.002.520.00-4444323.54%
LULU210226P002150002021-02-19 2:23PM EST215.000.010.002.520.00-5757307.32%
LULU210226P002200002021-02-24 3:16PM EST220.000.010.000.020.00-411154.69%
LULU210226P002450002021-02-22 9:30AM EST245.000.060.000.150.00-123135.55%
LULU210226P002600002021-02-22 11:26AM EST260.000.040.000.070.00-1996.09%
LULU210226P002650002021-02-19 3:01PM EST265.000.040.000.070.00-9987.11%
LULU210226P002700002021-02-23 3:48PM EST270.000.050.000.010.00-4864.06%
LULU210226P002750002021-02-09 2:57PM EST275.000.200.002.520.00-55129.59%
LULU210226P002800002021-02-08 1:50PM EST280.000.340.010.130.00-21365.82%
LULU210226P002850002021-02-23 2:12PM EST285.000.110.000.930.00-143278.66%
LULU210226P002900002021-02-24 3:40PM EST290.000.050.000.120.00-1846350.98%
LULU210226P002950002021-02-25 12:33PM EST295.000.130.020.25-0.03-18.75%2512346.83%
LULU210226P003000002021-02-25 9:47AM EST300.000.110.240.39-0.21-65.62%2680039.31%
LULU210226P003025002021-02-25 11:43AM EST302.500.300.420.58-0.10-25.00%735636.96%
LULU210226P003050002021-02-25 12:41PM EST305.000.760.690.88+0.04+5.56%4345034.82%
LULU210226P003075002021-02-25 12:41PM EST307.501.241.131.45+0.45+56.96%2710734.08%
LULU210226P003100002021-02-25 12:32PM EST310.002.091.852.24+0.77+58.33%10789932.94%
LULU210226P003125002021-02-25 12:32PM EST312.503.052.933.35+1.12+58.03%3017831.93%
LULU210226P003150002021-02-25 12:35PM EST315.004.804.104.85+1.89+64.95%6243431.57%
LULU210226P003175002021-02-25 12:08PM EST317.504.895.256.65+1.24+33.97%5524431.06%
LULU210226P003200002021-02-25 11:02AM EST320.006.667.658.55+0.44+7.07%11859726.76%
LULU210226P003225002021-02-25 12:21PM EST322.5010.129.5511.00+1.82+21.93%4816730.96%
LULU210226P003250002021-02-25 12:21PM EST325.0010.6310.9513.90+0.58+5.77%7336446.97%
LULU210226P003275002021-02-25 9:58AM EST327.508.9014.5515.65-2.49-21.86%201960.00%
LULU210226P003300002021-02-25 12:06PM EST330.0014.7716.8517.85+0.64+4.53%264290.00%
LULU210226P003325002021-02-25 9:30AM EST332.5012.1616.7520.45-3.76-23.62%21620.00%
LULU210226P003350002021-02-24 3:28PM EST335.0016.4321.3522.70-1.44-8.06%151430.00%
LULU210226P003375002021-02-25 9:41AM EST337.5015.3824.1025.80-4.60-23.02%24642.97%
LULU210226P003400002021-02-25 11:34AM EST340.0022.0026.6028.15-2.33-9.58%34040.00%
LULU210226P003425002021-02-25 11:42AM EST342.5025.4929.2531.25-0.58-2.22%44680.37%
LULU210226P003450002021-02-25 9:30AM EST345.0025.2929.8033.00-2.39-8.63%4600.00%
LULU210226P003475002021-02-24 3:10PM EST347.5030.6931.9535.500.00-5640.00%
LULU210226P003500002021-02-25 11:22AM EST350.0029.0434.9537.60-3.56-10.92%12370.00%
LULU210226P003525002021-02-22 11:00AM EST352.5032.6036.9041.95+3.24+11.04%68121.39%
LULU210226P003550002021-02-25 11:02AM EST355.0036.1039.5543.70-3.10-7.91%1153101.37%
LULU210226P003575002021-02-17 10:41AM EST357.5039.6042.5045.80+15.42+63.77%1469.53%
LULU210226P003600002021-02-24 2:19PM EST360.0044.5446.5048.450.00-1216294.53%
LULU210226P003625002021-02-19 2:09PM EST362.5047.8846.9051.650.00-12132.08%
LULU210226P003650002021-02-25 9:42AM EST365.0042.0051.3554.65+14.20+51.08%525151.66%
LULU210226P003700002021-02-24 12:38PM EST370.0051.4054.3559.100.00-72143.85%
LULU210226P003800002021-02-24 12:41PM EST380.0061.5064.3569.050.00-50158.98%
LULU210226P003850002021-01-25 11:09AM EST385.0051.4569.3573.000.00-110.00%
LULU210226P003900002021-02-19 3:36PM EST390.0057.3274.5579.150.00-50179.30%
LULU210226P003950002021-01-27 11:50AM EST395.0069.1279.5084.150.00-10187.26%
LULU210226P004000002021-01-26 9:30AM EST400.0082.8683.3591.050.00-50252.15%
LULU210226P004050002021-02-12 1:51PM EST405.0062.6187.7594.200.00-10204.79%
LULU210226P004100002021-02-12 1:35PM EST410.0066.5794.3599.050.00-10205.47%
LULU210226P004200002021-01-20 11:35AM EST420.0071.4983.3592.900.00--50.00%