ULTA - Ulta Beauty, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA180302C001850002018-02-23 11:44PM EST185.0019.0020.0023.500.00-2074.32%
ULTA180302C001900002018-02-23 11:44PM EST190.0014.1015.1018.800.00-4266.14%
ULTA180302C001950002018-02-23 11:44PM EST195.009.1010.3013.800.00-1152.76%
ULTA180302C001975002018-02-09 2:14PM EST197.5019.308.4010.400.00-01534.16%
ULTA180302C002000002018-02-23 10:57AM EST200.007.507.908.40+1.00+15.38%83934.18%
ULTA180302C002025002018-02-23 3:26PM EST202.505.606.006.40+1.00+21.74%704132.18%
ULTA180302C002050002018-02-23 1:24PM EST205.003.324.304.60+0.18+5.73%2218130.25%
ULTA180302C002075002018-02-23 3:53PM EST207.502.752.853.10+0.40+17.02%706728.74%
ULTA180302C002100002018-02-23 3:49PM EST210.001.791.751.85+0.24+15.48%51712026.75%
ULTA180302C002125002018-02-23 3:44PM EST212.501.101.051.25+0.44+66.67%276028.13%
ULTA180302C002150002018-02-23 3:50PM EST215.000.620.550.85+0.17+37.78%1623929.61%
ULTA180302C002175002018-02-23 3:40PM EST217.500.300.250.55-0.05-14.29%34330.57%
ULTA180302C002200002018-02-20 3:33PM EST220.000.220.151.200.00-2110045.34%
ULTA180302C002225002018-02-23 2:17PM EST222.500.100.050.30-4.50-97.83%42734.47%
ULTA180302C002250002018-02-20 1:54PM EST225.000.150.000.200.00-105235.45%
ULTA180302C002275002018-02-23 3:44PM EST227.500.050.000.25-1.30-96.30%21540.92%
ULTA180302C002300002018-02-12 9:49AM EST230.002.790.052.050.00-34862.74%
ULTA180302C002325002018-02-22 10:59AM EST232.500.100.000.150.00-3844.04%
ULTA180302C002350002018-02-21 9:54AM EST235.000.100.001.650.00-171567.19%
ULTA180302C002375002018-02-21 1:24PM EST237.500.050.001.600.00-12970.75%
ULTA180302C002400002018-02-13 9:33AM EST240.000.650.002.150.00-11680.42%
ULTA180302C002425002018-02-06 11:05AM EST242.502.000.002.400.00-21086.91%
ULTA180302C002450002018-01-31 9:38AM EST245.002.420.751.200.00-1886.33%
ULTA180302C002475002018-02-09 2:25PM EST247.500.600.002.000.00-62190.72%
ULTA180302C002500002018-01-30 12:18PM EST250.001.750.400.800.00-751384.33%
ULTA180302C002550002018-02-07 10:32AM EST255.000.290.052.150.00-23104.05%
ULTA180302C002600002018-02-13 9:33AM EST260.000.370.001.950.00-115108.15%
ULTA180302C002625002018-01-26 11:47PM EST262.501.250.601.300.00-1010110.94%
ULTA180302C002650002018-01-24 10:02AM EST265.000.550.301.750.00-28116.21%
ULTA180302C002675002018-01-26 11:47PM EST267.500.550.152.000.00-22120.80%
ULTA180302C002725002018-01-29 12:58PM EST272.500.350.001.050.00-3032110.45%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA180302P001650002018-02-23 11:45PM EST165.000.100.000.250.00-101077.73%
ULTA180302P001700002018-02-16 11:57PM EST170.000.450.001.900.00-55101.37%
ULTA180302P001750002018-02-23 11:16AM EST175.000.070.001.90-0.24-77.42%2489.65%
ULTA180302P001775002018-02-16 11:57PM EST177.500.330.152.000.00-1186.57%
ULTA180302P001800002018-02-23 12:21PM EST180.000.100.001.80-0.07-41.18%10876.86%
ULTA180302P001825002018-02-23 11:45PM EST182.500.080.000.200.00-2150.98%
ULTA180302P001850002018-02-22 12:20PM EST185.000.250.000.300.00-1750.24%
ULTA180302P001875002018-02-23 2:49PM EST187.500.150.050.25-0.15-50.00%31143.70%
ULTA180302P001900002018-02-23 12:46PM EST190.000.260.050.30-0.27-50.94%11740.53%
ULTA180302P001925002018-02-23 1:00PM EST192.500.310.150.40-0.93-75.00%41738.14%
ULTA180302P001950002018-02-23 3:47PM EST195.000.300.300.55-0.60-66.67%496935.96%
ULTA180302P001975002018-02-23 1:44PM EST197.500.790.500.80-0.61-43.57%1324634.30%
ULTA180302P002000002018-02-23 3:59PM EST200.000.900.800.95-1.00-52.63%729530.05%
ULTA180302P002025002018-02-23 3:56PM EST202.501.451.301.50-1.34-48.03%605129.22%
ULTA180302P002050002018-02-23 2:59PM EST205.002.622.002.25-2.68-50.57%519128.06%
ULTA180302P002075002018-02-23 11:54AM EST207.504.283.003.40-4.10-48.93%283627.95%
ULTA180302P002100002018-02-23 11:25AM EST210.005.104.404.80-2.30-31.08%33227.31%
ULTA180302P002125002018-02-22 9:39AM EST212.5012.474.808.600.00-82547.36%
ULTA180302P002150002018-02-23 11:21AM EST215.008.908.108.60-5.60-38.62%15127.74%
ULTA180302P002175002018-02-21 1:20PM EST217.5014.189.2012.200.00-11847.07%
ULTA180302P002200002018-02-21 9:44AM EST220.0017.6011.5015.200.00-103958.77%
ULTA180302P002225002018-02-22 10:42AM EST222.5021.0015.0016.400.00-21147.83%
ULTA180302P002250002018-02-22 10:45AM EST225.0023.5717.4019.500.00-11861.47%
ULTA180302P002275002018-02-09 12:24PM EST227.5021.6322.1026.700.00-11295.31%
ULTA180302P002300002018-02-23 3:46PM EST230.0023.1721.5025.10-3.09-11.77%12779.79%
ULTA180302P002325002018-01-24 10:30AM EST232.5015.3027.2030.200.00-3398.61%
ULTA180302P002350002018-02-22 12:11PM EST235.0032.0026.5029.900.00-150054.00%
ULTA180302P002375002018-01-31 10:41AM EST237.5015.0917.6021.500.00-3140.00%
ULTA180302P002400002018-02-23 11:48AM EST240.0034.2032.5033.50-3.60-9.52%10051.37%
ULTA180302P002650002018-01-22 11:11AM EST265.0029.2035.5040.000.00-10100.00%