U.S. Markets open in 5 hrs 8 mins

Ulta Beauty, Inc. (ULTA)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
232.06+0.41 (+0.18%)
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 EDT200.0045.7444.4047.600.00-23425.68%
ULTA170825C002050002017-08-22 3:50PM EDT205.0030.1027.5029.200.00-514140.43%
ULTA170825C002100002017-08-23 12:25PM EDT210.0024.100.000.000.00-1500.00%
ULTA170825C002125002017-08-24 3:55AM EDT212.5022.300.000.000.00-700.00%
ULTA170825C002150002017-08-23 3:33PM EDT215.0019.520.000.000.00-3200.00%
ULTA170825C002200002017-08-23 1:21PM EDT220.0015.250.000.000.00-1600.00%
ULTA170825C002225002017-07-28 11:51PM EDT222.5030.6928.7030.900.00-223369.60%
ULTA170825C002250002017-08-23 3:51PM EDT225.0013.450.000.000.00-9800.00%
ULTA170825C002275002017-08-23 3:49PM EDT227.5012.000.000.000.00-800.00%
ULTA170825C002300002017-08-23 3:51PM EDT230.0010.500.000.000.00-9700.00%
ULTA170825C002325002017-08-23 3:59PM EDT232.509.500.000.000.00-4800.78%
ULTA170825C002350002017-08-23 3:57PM EDT235.008.310.000.000.00-16003.13%
ULTA170825C002375002017-08-23 2:56PM EDT237.506.870.000.000.00-1906.25%
ULTA170825C002400002017-08-23 3:59PM EDT240.006.200.000.000.00-290012.50%
ULTA170825C002425002017-08-23 3:20PM EDT242.504.780.000.000.00-53012.50%
ULTA170825C002450002017-08-23 3:57PM EDT245.004.400.000.000.00-456012.50%
ULTA170825C002475002017-08-23 3:17PM EDT247.503.200.000.000.00-51025.00%
ULTA170825C002500002017-08-23 3:59PM EDT250.003.240.000.000.00-1,296025.00%
ULTA170825C002525002017-08-23 3:24PM EDT252.502.280.000.000.00-213025.00%
ULTA170825C002550002017-08-23 3:52PM EDT255.001.950.000.000.00-148025.00%
ULTA170825C002575002017-08-23 3:39PM EDT257.501.440.000.000.00-24025.00%
ULTA170825C002600002017-08-23 3:59PM EDT260.001.370.000.000.00-394025.00%
ULTA170825C002625002017-08-23 3:47PM EDT262.500.900.000.000.00-66025.00%
ULTA170825C002650002017-08-23 3:49PM EDT265.000.880.000.000.00-35050.00%
ULTA170825C002675002017-08-23 3:22PM EDT267.500.520.000.000.00-12050.00%
ULTA170825C002700002017-08-23 1:59PM EDT270.000.400.000.000.00-42050.00%
ULTA170825C002725002017-08-21 11:01AM EDT272.500.780.200.550.00-2869124.12%
ULTA170825C002750002017-08-23 3:11PM EDT275.000.270.000.000.00-19050.00%
ULTA170825C002775002017-08-23 3:41PM EDT277.500.230.000.000.00-21050.00%
ULTA170825C002800002017-08-23 3:41PM EDT280.000.170.000.000.00-24050.00%
ULTA170825C002825002017-08-21 12:58PM EDT282.500.300.050.300.00-2846128.91%
ULTA170825C002850002017-08-23 10:06AM EDT285.000.100.000.000.00-15050.00%
ULTA170825C002875002017-08-21 11:01AM EDT287.500.300.000.200.00-2024127.93%
ULTA170825C002900002017-08-23 12:45PM EDT290.000.050.000.000.00-1050.00%
ULTA170825C002925002017-08-22 9:53AM EDT292.500.280.000.250.00-157140.82%
ULTA170825C002950002017-08-08 11:51AM EDT295.001.150.251.700.00-2040205.57%
ULTA170825C002975002017-07-28 11:02AM EDT297.500.500.701.55-1.20-70.59%12217.68%
ULTA170825C003000002017-08-17 3:35PM EDT300.000.180.150.450.00-24138174.61%
ULTA170825C003025002017-08-10 2:41PM EDT302.500.460.051.100.00-310200.20%
ULTA170825C003050002017-08-18 1:47PM EDT305.000.200.050.35+0.05+33.33%510173.05%
ULTA170825C003075002017-08-02 12:11PM EDT307.500.300.101.300.00-12217.68%
ULTA170825C003125002017-08-10 2:41PM EDT312.500.250.000.400.00-313185.74%
ULTA170825C003150002017-07-26 10:27AM EDT315.000.350.050.500.00-10198.83%
ULTA170825C003500002017-08-24 3:55AM EDT350.000.080.000.000.00-30050.00%
ULTA170825C003600002017-08-03 4:24PM EDT360.000.350.000.550.00-50268.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170825P001800002017-08-23 2:05PM EDT180.000.100.000.000.00-23050.00%
ULTA170825P001850002017-08-23 12:14PM EDT185.000.350.000.000.00-10050.00%
ULTA170825P001900002017-08-23 3:57PM EDT190.000.150.000.000.00-45050.00%
ULTA170825P001950002017-08-23 3:48PM EDT195.000.460.000.000.00-443050.00%
ULTA170825P002000002017-08-23 2:52PM EDT200.000.720.000.000.00-92050.00%
ULTA170825P002025002017-08-24 3:55AM EDT202.500.940.000.000.00-56050.00%
ULTA170825P002050002017-08-23 3:59PM EDT205.001.150.000.000.00-63050.00%
ULTA170825P002075002017-08-23 2:37PM EDT207.501.650.000.000.00-26025.00%
ULTA170825P002100002017-08-23 3:57PM EDT210.001.810.000.000.00-91025.00%
ULTA170825P002125002017-08-23 3:59PM EDT212.502.250.000.000.00-28025.00%
ULTA170825P002150002017-08-23 3:59PM EDT215.002.800.000.000.00-485025.00%
ULTA170825P002175002017-08-23 3:45PM EDT217.503.400.000.000.00-17025.00%
ULTA170825P002200002017-08-23 3:57PM EDT220.004.150.000.000.00-87012.50%
ULTA170825P002225002017-08-23 3:31PM EDT222.505.310.000.000.00-19012.50%
ULTA170825P002250002017-08-23 3:53PM EDT225.006.090.000.000.00-42012.50%
ULTA170825P002275002017-08-23 3:49PM EDT227.507.060.000.000.00-4506.25%
ULTA170825P002300002017-08-23 3:59PM EDT230.008.350.000.000.00-13403.13%
ULTA170825P002325002017-08-23 3:48PM EDT232.509.800.000.000.00-1100.00%
ULTA170825P002350002017-08-23 3:52PM EDT235.0011.050.000.000.00-3300.00%
ULTA170825P002375002017-08-23 10:10AM EDT237.5013.050.000.000.00-2000.00%
ULTA170825P002400002017-08-23 3:41PM EDT240.0013.600.000.000.00-13900.00%
ULTA170825P002425002017-08-23 3:55PM EDT242.5015.800.000.000.00-1000.00%
ULTA170825P002450002017-08-23 10:24AM EDT245.0018.450.000.000.00-1200.00%
ULTA170825P002475002017-08-21 2:47PM EDT247.5017.8618.6019.600.00-553133.40%
ULTA170825P002500002017-08-23 1:50PM EDT250.0023.600.000.000.00-10000.00%
ULTA170825P002525002017-08-22 9:50AM EDT252.5019.1022.4023.400.00-2100130.47%
ULTA170825P002550002017-08-23 1:48PM EDT255.0027.650.000.000.00-1000.00%
ULTA170825P002575002017-08-23 1:48PM EDT257.5029.800.000.000.00-1000.00%
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%
ULTA170825P002650002017-08-22 12:32PM EDT265.0032.6532.7035.200.00-1826133.30%
ULTA170825P002675002017-08-23 2:44PM EDT267.5035.900.000.000.00-200.00%
ULTA170825P002700002017-08-22 1:05PM EDT270.0038.0037.4039.200.00-316117.58%
ULTA170825P002750002017-08-22 9:30AM EDT275.0039.6041.8045.000.00-13134.86%
ULTA170825P002775002017-08-22 3:22PM EDT277.5045.0044.5047.500.00-22146.09%
ULTA170825P002800002017-08-22 3:18PM EDT280.0047.7646.5049.900.00-1626132.03%
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%