U.S. Markets open in 1 hr 41 mins

Ulta Beauty, Inc. (ULTA)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
234.21-9.99 (-4.09%)
At close: 4:00PM EDT
People also watch
AVGOLULUTSCOORLYPANW
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170825C002000002017-08-16 12:09PM EDT200.0045.7444.4047.600.00-23280.62%
ULTA170825C002050002017-08-21 12:10PM EDT205.0032.250.000.000.00-8100.00%
ULTA170825C002100002017-08-15 12:19PM EDT210.0030.9034.4037.500.00-314235.13%
ULTA170825C002150002017-08-14 2:29PM EDT215.0036.7030.2033.100.00-1119220.63%
ULTA170825C002200002017-08-18 9:40AM EDT220.0026.8027.3028.20+4.10+18.06%1048209.67%
ULTA170825C002225002017-07-28 11:51PM EDT222.5030.6928.7030.900.00-223246.96%
ULTA170825C002250002017-08-16 12:41PM EDT225.0023.9222.4024.800.00-219194.68%
ULTA170825C002275002017-08-08 2:45PM EDT227.5028.4725.7028.700.00-22246.46%
ULTA170825C002300002017-08-21 12:21PM EDT230.0014.000.000.000.00-170.00%
ULTA170825C002325002017-08-21 3:41PM EDT232.5011.650.000.000.00-57860.00%
ULTA170825C002350002017-08-21 3:03PM EDT235.0010.400.000.000.00-5565930.78%
ULTA170825C002375002017-08-21 3:36PM EDT237.509.000.000.000.00-35823.13%
ULTA170825C002400002017-08-21 3:32PM EDT240.008.100.000.000.00-1352126.25%
ULTA170825C002425002017-08-21 3:14PM EDT242.507.000.000.000.00-222466.25%
ULTA170825C002450002017-08-21 3:45PM EDT245.005.870.000.000.00-4410212.50%
ULTA170825C002475002017-08-21 1:09PM EDT247.505.300.000.000.00-76812.50%
ULTA170825C002500002017-08-21 3:45PM EDT250.004.190.000.000.00-15023212.50%
ULTA170825C002525002017-08-21 3:39PM EDT252.503.430.000.000.00-1311612.50%
ULTA170825C002550002017-08-21 2:18PM EDT255.003.000.000.000.00-14917625.00%
ULTA170825C002575002017-08-21 3:50PM EDT257.502.500.000.000.00-175425.00%
ULTA170825C002600002017-08-21 3:20PM EDT260.001.980.000.000.00-13724625.00%
ULTA170825C002625002017-08-21 10:24AM EDT262.502.070.000.000.00-66525.00%
ULTA170825C002650002017-08-21 3:54PM EDT265.001.250.000.000.00-9412425.00%
ULTA170825C002675002017-08-21 2:53PM EDT267.501.050.000.000.00-9616325.00%
ULTA170825C002700002017-08-21 2:42PM EDT270.000.750.000.000.00-8923925.00%
ULTA170825C002725002017-08-21 11:01AM EDT272.500.780.000.000.00-286925.00%
ULTA170825C002750002017-08-21 11:41AM EDT275.000.650.000.000.00-248525.00%
ULTA170825C002775002017-08-21 12:47PM EDT277.500.350.000.000.00-311725.00%
ULTA170825C002800002017-08-21 11:01AM EDT280.000.580.000.000.00-3914825.00%
ULTA170825C002825002017-08-21 12:58PM EDT282.500.300.000.000.00-284650.00%
ULTA170825C002850002017-08-21 9:53AM EDT285.000.350.000.000.00-13650.00%
ULTA170825C002875002017-08-21 11:01AM EDT287.500.300.000.000.00-202450.00%
ULTA170825C002900002017-08-21 1:05PM EDT290.000.150.000.000.00-85950.00%
ULTA170825C002925002017-08-21 12:17PM EDT292.500.150.000.000.00-95750.00%
ULTA170825C002950002017-08-08 11:51AM EDT295.001.150.251.700.00-2040140.82%
ULTA170825C002975002017-07-28 11:02AM EDT297.500.500.701.55-1.20-70.59%12149.32%
ULTA170825C003000002017-08-17 3:35PM EDT300.000.180.150.450.00-24138119.73%
ULTA170825C003025002017-08-10 2:41PM EDT302.500.460.051.100.00-310137.40%
ULTA170825C003050002017-08-18 1:47PM EDT305.000.200.050.35+0.05+33.33%510118.75%
ULTA170825C003075002017-08-02 12:11PM EDT307.500.300.101.300.00-12149.71%
ULTA170825C003125002017-08-10 2:41PM EDT312.500.250.000.400.00-313127.73%
ULTA170825C003150002017-07-26 10:27AM EDT315.000.350.050.500.00-10136.91%
ULTA170825C003600002017-08-03 4:24PM EDT360.000.350.000.550.00-50186.52%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170825P001800002017-08-21 3:56PM EDT180.000.250.000.000.00-54857050.00%
ULTA170825P001850002017-08-21 3:59PM EDT185.000.400.000.000.00-67864150.00%
ULTA170825P001900002017-08-21 12:33PM EDT190.000.780.000.000.00-256950.00%
ULTA170825P001950002017-08-21 3:56PM EDT195.000.900.000.000.00-8158550.00%
ULTA170825P002000002017-08-21 3:56PM EDT200.001.250.000.000.00-18127725.00%
ULTA170825P002050002017-08-21 2:12PM EDT205.001.850.000.000.00-406425.00%
ULTA170825P002075002017-08-21 1:53PM EDT207.502.160.000.000.00-2225.00%
ULTA170825P002100002017-08-21 3:08PM EDT210.002.600.000.000.00-216325.00%
ULTA170825P002125002017-08-21 1:08PM EDT212.502.950.000.000.00-72325.00%
ULTA170825P002150002017-08-21 2:44PM EDT215.003.520.000.000.00-74625.00%
ULTA170825P002175002017-08-18 3:53PM EDT217.502.782.602.90-0.48-14.72%185291.87%
ULTA170825P002200002017-08-21 3:45PM EDT220.004.940.000.000.00-1223212.50%
ULTA170825P002225002017-08-21 2:16PM EDT222.505.500.000.000.00-316612.50%
ULTA170825P002250002017-08-21 3:51PM EDT225.006.700.000.000.00-5225512.50%
ULTA170825P002275002017-08-21 1:45PM EDT227.507.050.000.000.00-18856.25%
ULTA170825P002300002017-08-21 3:51PM EDT230.008.800.000.000.00-831013.13%
ULTA170825P002325002017-08-21 3:21PM EDT232.509.090.000.000.00-191381.56%
ULTA170825P002350002017-08-21 3:50PM EDT235.0010.800.000.000.00-342040.00%
ULTA170825P002375002017-08-21 2:14PM EDT237.5011.700.000.000.00-36770.00%
ULTA170825P002400002017-08-21 3:10PM EDT240.0013.350.000.000.00-303590.00%
ULTA170825P002425002017-08-21 3:22PM EDT242.5014.400.000.000.00-71310.00%
ULTA170825P002450002017-08-21 3:27PM EDT245.0015.700.000.000.00-292370.00%
ULTA170825P002475002017-08-21 2:47PM EDT247.5017.860.000.000.00-5530.00%
ULTA170825P002500002017-08-21 2:47PM EDT250.0019.630.000.000.00-423800.00%
ULTA170825P002525002017-08-21 3:03PM EDT252.5021.300.000.000.00-71000.00%
ULTA170825P002550002017-08-18 3:26PM EDT255.0016.5016.2017.30-1.38-7.72%1190.00%
ULTA170825P002575002017-07-31 11:58AM EDT257.5018.0713.8015.90+6.82+60.62%770.00%
ULTA170825P002600002017-08-18 11:35AM EDT260.0018.8819.1021.60+4.08+27.57%5300.00%
ULTA170825P002625002017-08-09 10:44AM EDT262.5017.3016.2018.600.00-110.00%
ULTA170825P002650002017-08-21 9:38AM EDT265.0029.650.000.000.00-1120.00%
ULTA170825P002675002017-08-01 12:31PM EDT267.5017.3019.1022.300.00-190.00%
ULTA170825P002700002017-08-21 2:12PM EDT270.0035.670.000.000.00-1130.00%
ULTA170825P002750002017-08-10 1:11PM EDT275.0026.9925.2028.800.00-140.00%
ULTA170825P002775002017-07-20 3:50PM EDT277.5025.0126.2028.200.00-120.00%
ULTA170825P002800002017-08-18 1:19PM EDT280.0036.9534.9038.20+5.45+17.30%380.00%
ULTA170825P002825002017-08-01 12:00PM EDT282.5028.6031.5034.000.00-270.00%
ULTA170825P002850002017-07-21 11:46PM EDT285.0030.6632.4034.100.00-110.00%
ULTA170825P002875002017-07-14 11:57PM EDT287.5028.8027.7029.600.00-220.00%
ULTA170825P003000002017-07-28 11:51PM EDT300.0045.8250.6052.800.00-220.00%
ULTA170825P003050002017-07-07 11:52PM EDT305.0031.5029.8030.600.00-110.00%
ULTA170825P003100002017-07-21 11:46PM EDT310.0054.2555.5058.100.00-220.00%
ULTA170825P003125002017-08-02 1:46PM EDT312.5066.2459.5063.400.00-15150.00%
ULTA170825P003150002017-08-18 11:52PM EDT315.0066.2068.8072.600.00-100.00%