U.S. Markets closed

Ulta Beauty, Inc. (ULTA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
255.74-1.01 (-0.39%)
At close: 4:00PM EDT

255.00 -0.74 (-0.29%)
After hours: 7:06PM EDT

People also watch
AVGOLULUTSCOORLYPANW
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170721C002000002017-06-02 11:54PM EDT200.00103.60110.30113.400.00-111,771.09%
ULTA170721C002050002017-06-02 11:54PM EDT205.0099.72105.10108.300.00-111,697.80%
ULTA170721C002150002017-07-19 9:51AM EDT215.0043.4040.4041.300.00-111155.08%
ULTA170721C002300002017-06-12 4:50PM EDT230.0072.6969.4073.500.00-201,155.52%
ULTA170721C002400002017-07-11 3:52PM EDT240.0017.0020.9022.700.00-2011239.21%
ULTA170721C002450002017-07-18 11:31AM EDT245.0013.2010.5011.600.00-81459.96%
ULTA170721C002475002017-07-18 10:23AM EDT247.507.948.109.100.00-1151.17%
ULTA170721C002500002017-07-20 11:37AM EDT250.007.205.806.30-0.80-10.00%214445.85%
ULTA170721C002525002017-07-20 10:45PM EDT252.506.403.604.100.00-8839.45%
ULTA170721C002550002017-07-20 3:35PM EDT255.002.021.902.20-0.98-32.67%7628133.86%
ULTA170721C002575002017-07-20 3:52PM EDT257.500.930.800.95-0.78-45.61%249931.45%
ULTA170721C002600002017-07-20 3:58PM EDT260.000.280.250.30-0.67-70.53%2001,53529.83%
ULTA170721C002625002017-07-20 3:02PM EDT262.500.150.000.20-0.45-75.00%4814236.72%
ULTA170721C002650002017-07-20 3:31PM EDT265.000.100.000.10-0.10-50.00%2922,52940.04%
ULTA170721C002675002017-07-20 3:11PM EDT267.500.050.000.05-0.10-66.67%1116242.97%
ULTA170721C002700002017-07-20 3:50PM EDT270.000.050.000.050.00-2555550.39%
ULTA170721C002725002017-07-20 1:39PM EDT272.500.050.000.10-0.05-50.00%110457.42%
ULTA170721C002750002017-07-19 10:53AM EDT275.000.050.000.050.00-2016158.59%
ULTA170721C002775002017-07-19 10:38AM EDT277.500.040.000.100.00-206171.09%
ULTA170721C002800002017-07-17 2:11PM EDT280.000.020.000.100.00-176677.73%
ULTA170721C002825002017-07-19 11:20AM EDT282.500.080.000.050.00-108877.34%
ULTA170721C002850002017-07-14 3:45PM EDT285.000.040.000.10-0.04-50.00%734590.63%
ULTA170721C002875002017-07-12 3:56PM EDT287.500.100.000.100.00-8620296.88%
ULTA170721C002900002017-07-14 12:16PM EDT290.000.050.000.100.00-15318103.13%
ULTA170721C002925002017-07-12 3:15PM EDT292.500.100.000.100.00-2168109.38%
ULTA170721C002950002017-07-14 3:37PM EDT295.000.010.000.10-0.04-80.00%9224115.63%
ULTA170721C002975002017-07-11 2:33PM EDT297.500.050.000.100.00-3215121.09%
ULTA170721C003000002017-07-11 11:59AM EDT300.000.050.000.100.00-121,226126.95%
ULTA170721C003025002017-07-11 2:49PM EDT302.500.010.000.100.00-675132.81%
ULTA170721C003050002017-07-13 10:14AM EDT305.000.170.000.100.00-10379138.28%
ULTA170721C003075002017-07-05 1:11PM EDT307.500.050.000.100.00-315143.75%
ULTA170721C003100002017-07-14 9:48AM EDT310.000.010.000.05-0.04-80.00%2430138.28%
ULTA170721C003125002017-06-30 3:41PM EDT312.500.150.050.20-0.17-53.12%146173.83%
ULTA170721C003150002017-07-11 11:48AM EDT315.000.050.000.100.00-4362160.16%
ULTA170721C003175002017-06-22 5:56PM EDT317.500.450.100.200.00-44190.23%
ULTA170721C003200002017-07-14 9:49AM EDT320.000.030.000.05-0.01-25.00%5420158.59%
ULTA170721C003225002017-06-22 5:56PM EDT322.500.100.050.150.00-61163191.41%
ULTA170721C003250002017-07-11 10:26AM EDT325.000.180.000.050.00-278168.75%
ULTA170721C003300002017-07-06 10:43AM EDT330.000.050.000.050.00-170178.13%
ULTA170721C003350002017-06-30 11:46AM EDT335.000.050.000.050.04400.00%1057187.50%
ULTA170721C003400002017-06-29 12:43PM EDT340.000.020.000.100.00-2107210.94%
ULTA170721C003450002017-06-29 12:24PM EDT345.000.040.000.100.00-227220.31%
ULTA170721C003500002017-06-19 11:32AM EDT350.000.110.000.10-0.08-42.11%160229.69%
ULTA170721C003550002017-06-05 3:46PM EDT355.000.200.000.150.00-1011249.22%
ULTA170721C003600002017-06-02 11:54PM EDT360.000.150.050.15-0.35-70.00%1020267.19%
ULTA170721C003700002017-06-02 11:54PM EDT370.000.100.000.100.00-21264.06%
ULTA170721C004200002017-06-22 5:56PM EDT420.000.050.000.100.00-22342.19%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTA170721P002150002017-07-18 10:15AM EDT215.000.100.000.100.00-530139.84%
ULTA170721P002200002017-07-14 11:57PM EDT220.000.100.000.200.00-1010135.16%
ULTA170721P002250002017-07-17 2:51PM EDT225.000.080.000.100.00-520106.64%
ULTA170721P002275002017-07-20 10:31PM EDT227.500.150.000.100.00-505098.44%
ULTA170721P002300002017-07-17 10:58AM EDT230.000.250.000.150.00-117195.70%
ULTA170721P002325002017-07-20 10:31PM EDT232.500.190.000.100.00-262682.42%
ULTA170721P002350002017-07-19 1:20PM EDT235.000.050.000.150.00-19878.91%
ULTA170721P002375002017-07-17 2:46PM EDT237.500.350.000.150.00-152070.31%
ULTA170721P002400002017-07-20 12:28PM EDT240.000.050.000.15-0.03-37.50%110961.72%
ULTA170721P002425002017-07-20 2:56PM EDT242.500.100.050.15-0.13-56.52%1406755.86%
ULTA170721P002450002017-07-20 3:41PM EDT245.000.200.050.20-0.05-20.00%29353354.10%
ULTA170721P002475002017-07-20 3:40PM EDT247.500.200.100.30-0.30-60.00%1421848.63%
ULTA170721P002500002017-07-20 3:55PM EDT250.000.330.250.40-0.22-40.00%20767640.82%
ULTA170721P002525002017-07-20 3:55PM EDT252.500.580.500.70-0.42-42.00%4020735.74%
ULTA170721P002550002017-07-20 3:51PM EDT255.001.251.101.65-0.55-30.56%702,18137.48%
ULTA170721P002575002017-07-20 3:59PM EDT257.502.572.352.70-0.18-6.55%2346431.25%
ULTA170721P002600002017-07-20 3:59PM EDT260.004.504.204.701.2036.36%5447134.08%
ULTA170721P002625002017-07-19 9:50AM EDT262.504.526.107.200.00-83445.90%
ULTA170721P002650002017-07-20 3:30PM EDT265.009.379.009.701.3216.40%1759956.93%
ULTA170721P002675002017-07-20 3:05PM EDT267.5011.3511.5012.20-0.55-4.62%416367.29%
ULTA170721P002700002017-07-20 2:25PM EDT270.0014.0514.0014.701.7714.41%1544355.27%
ULTA170721P002725002017-07-20 10:03AM EDT272.5016.7016.1017.102.3616.46%17881.54%
ULTA170721P002750002017-07-20 3:30PM EDT275.0019.1818.7019.601.307.27%419590.43%
ULTA170721P002775002017-07-20 3:50PM EDT277.5021.5021.2022.101.608.04%211899.02%
ULTA170721P002800002017-07-20 3:48PM EDT280.0024.0523.7024.601.536.79%14241107.42%
ULTA170721P002825002017-07-19 10:36AM EDT282.5024.7625.9027.500.00-512137.70%
ULTA170721P002850002017-07-20 9:34AM EDT285.0028.5328.7029.601.093.97%2554123.63%
ULTA170721P002875002017-07-18 3:57PM EDT287.5028.7530.7032.700.00-1620164.75%
ULTA170721P002900002017-07-19 9:30AM EDT290.0030.4433.4035.200.00-134100.39%
ULTA170721P002925002017-07-10 2:39PM EDT292.5023.5030.0031.700.00-1380.00%
ULTA170721P002950002017-07-18 10:58AM EDT295.0039.0237.6040.400.00-135200.00%
ULTA170721P002975002017-07-17 9:30AM EDT297.5034.8240.0043.400.00-16229.39%
ULTA170721P003000002017-07-17 9:30AM EDT300.0037.4742.7045.700.00-130230.23%
ULTA170721P003025002017-07-05 12:44PM EDT302.5025.7523.8026.300.00-200.00%
ULTA170721P003050002017-07-18 11:54AM EDT305.0046.3946.6049.600.00-289182.42%
ULTA170721P003075002017-07-05 11:56AM EDT307.5029.1928.9031.200.00-25100.00%
ULTA170721P003100002017-07-20 10:14AM EDT310.0054.2052.8055.2017.1646.33%225238.77%
ULTA170721P003150002017-06-30 11:38AM EDT315.0030.1025.9029.808.5039.35%3200.00%
ULTA170721P003175002017-07-07 11:51PM EDT317.5030.2038.9041.300.00-110.00%
ULTA170721P003200002017-06-16 2:27PM EDT320.0024.9523.9024.804.7623.58%1420.00%
ULTA170721P003250002017-06-22 5:56PM EDT325.0031.3039.7042.100.00-110.00%
ULTA170721P003300002017-06-07 10:24AM EDT330.0023.3022.4023.800.00-140.00%
ULTA170721P003400002017-06-06 10:34AM EDT340.0028.7931.5034.100.00-110.00%
ULTA170721P003500002017-07-07 11:51PM EDT350.0070.2071.1073.600.00-100.00%
ULTA170721P004200002017-06-22 5:56PM EDT420.00123.20135.20136.800.00-200.00%