Free Trial
→ Stranded On The Flood Plains of History (From Porter & Company) (Ad)tc pixel Free LULU Stock Alerts

lululemon athletica (LULU) Options Chain & Prices

lululemon athletica logo
$114.23 -10.69 (-8.56%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$114.32 +0.09 (+0.08%)
As of 06/5/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

LULU Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$95.00$0.039Put88474208
(+36)		61.37%
(-40.77%)		-0.01185248
6/12/2026$98.00$0.066Put142413410
(+10)		56.56%
(-43.02%)		-0.020142140
6/12/2026$99.00$0.080Put138109175
(+4)		55.17%
(-43.68%)		-0.02453549
6/12/2026$99.00$15.903Call16 - - 30
(+30)		55.17%
(-43.70%)		0.9756357
6/12/2026$100.00$0.100Put680128427837
(+484)		53.90%
(-44.31%)		-0.030178161
6/12/2026$100.00$14.923Call341133
(+28)		53.90%
(-44.33%)		0.97001213
6/12/2026$101.00$0.125Put72113
(+10)		52.76%
(-44.89%)		-0.037427
6/12/2026$101.00$13.949Call2 - - 0
(+0)		52.76%
(-44.91%)		0.9627932
6/12/2026$102.00$0.159Put76331820
(+18)		51.75%
(-45.43%)		-0.04669715
6/12/2026$102.00$12.984Call36 - 300
(+0)		51.75%
(-45.42%)		0.9535567
6/12/2026$103.00$0.203Put3291041
(+24)		50.86%
(-45.89%)		-0.05846618
6/12/2026$103.00$12.029Call57 - 500
(+0)		50.86%
(-45.90%)		0.9418211
6/12/2026$104.00$0.262Put11691641
(+36)		50.09%
(-46.31%)		-0.07327634
6/12/2026$104.00$11.088Call19 - 150
(+0)		50.09%
(-46.32%)		0.9270856
6/12/2026$105.00$0.338Put824242375643
(+310)		49.44%
(-48.76%)		-0.091622207
6/12/2026$105.00$10.165Call16125085
(+73)		49.44%
(-46.70%)		0.90882686
6/12/2026$106.00$0.437Put1736453168
(+158)		48.89%
(-47.03%)		-0.1139555
6/12/2026$106.00$9.264Call82 - 173
(+73)		48.89%
(-47.04%)		0.88658282
6/12/2026$107.00$0.562Put75920639152
(+148)		48.42%
(-49.69%)		-0.14069559
6/12/2026$107.00$8.389Call18480
(+0)		48.42%
(-47.35%)		0.85998510
6/12/2026$108.00$0.718Put154664734
(+22)		48.04%
(-47.64%)		-0.17206576
6/12/2026$108.00$7.541Call211110
(+0)		48.03%
(-47.64%)		0.82861812
6/12/2026$109.00$0.911Put51727012446
(+27)		47.72%
(-47.92%)		-0.208088161
6/12/2026$109.00$6.739Call9515680
(+0)		47.72%
(-47.92%)		0.79296724
6/12/2026$110.00$1.146Put3,1647811,358805
(+262)		47.46%
(-48.19%)		-0.248579609
6/12/2026$110.00$5.973Call2961323634
(+7)		47.46%
(-48.19%)		0.75267452
6/12/2026$111.00$1.427Put37323666143
(+135)		47.81%
(-42.20%)		-0.293251125
6/12/2026$111.00$5.249Call247134
(+4)		47.25%
(-48.46%)		0.70804512
6/12/2026$112.00$1.757Put70624729372
(+33)		46.05%
(-54.38%)		-0.341439235
6/12/2026$112.00$4.583Call16810100
(+0)		47.08%
(-48.72%)		0.66042731
6/12/2026$113.00$2.141Put2,0003801,48393
(+68)		47.06%
(-48.86%)		-0.392334160
6/12/2026$113.00$3.965Call4822352302
(+2)		46.96%
(-48.96%)		0.60985669
6/12/2026$114.00$2.582Put775190473145
(+101)		46.89%
(-49.20%)		-0.445278200
6/12/2026$114.00$3.400Call212111280
(+0)		46.89%
(-49.20%)		0.557236103
6/12/2026$115.00$3.079Put1,270379237685
(+283)		46.87%
(-49.40%)		-0.498679462
6/12/2026$115.00$2.897Call92238322129
(+6)		46.87%
(-49.40%)		0.504515252
6/12/2026$116.00$3.633Put144543957
(+10)		46.91%
(-49.56%)		-0.55163855
6/12/2026$116.00$2.446Call58818227630
(+20)		46.91%
(-49.56%)		0.451629184
6/12/2026$117.00$4.240Put115581971
(+7)		47.03%
(-49.67%)		-0.6027257
6/12/2026$117.00$2.054Call48021818812
(+0)		47.03%
(-49.67%)		0.400611124
Read now. Do not delete. You’ve been warned. (Ad)

Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.tc pixel

Don’t be left behind. Click here now.
6/12/2026$118.00$4.904Put933713341
(+24)		47.23%
(-49.69%)		-0.65152349
6/12/2026$118.00$1.715Call468104720
(+0)		47.23%
(-49.69%)		0.35217880
6/12/2026$119.00$5.623Put117718160
(+5)		47.52%
(-49.64%)		-0.6971444
6/12/2026$119.00$1.429Call12544522
(+2)		47.78%
(-49.37%)		0.3074161
6/12/2026$120.00$6.384Put7229384605
(+222)		47.90%
(-49.50%)		-0.738441311
6/12/2026$120.00$1.186Call2,0688111,044151
(+28)		47.90%
(-49.51%)		0.266356281
6/12/2026$121.00$7.181Put9914 - 125
(+66)		48.36%
(-49.29%)		-0.77530219
6/12/2026$121.00$0.984Call180501155
(+4)		48.36%
(-49.28%)		0.22957139
6/12/2026$122.00$8.017Put8519598
(+61)		48.90%
(-48.98%)		-0.80796241
6/12/2026$122.00$0.816Call100272514
(+12)		48.90%
(-48.99%)		0.19708145
6/12/2026$123.00$8.882Put621123122
(+97)		49.50%
(-48.62%)		-0.83647634
6/12/2026$123.00$0.678Call1964686115
(+54)		51.41%
(-46.70%)		0.16874461
6/12/2026$124.00$9.772Put60241194
(+65)		50.16%
(-48.18%)		-0.86112335
6/12/2026$124.00$0.564Call219442980
(+67)		50.16%
(-48.17%)		0.14424573
6/12/2026$125.00$10.683Put38058102487
(+223)		50.87%
(-50.97%)		-0.88217295
6/12/2026$125.00$0.471Call1,719384855509
(+383)		50.87%
(-47.79%)		0.123238279
6/12/2026$126.00$11.610Put43141247
(+25)		51.62%
(-47.13%)		-0.9001731
6/12/2026$126.00$0.394Call54024177264
(+206)		51.62%
(-47.14%)		0.10532265
6/12/2026$127.00$12.550Put184428
(+3)		52.42%
(-46.53%)		-0.91532912
6/12/2026$127.00$0.331Call19324103154
(+139)		52.42%
(-46.54%)		0.09011751
6/12/2026$128.00$13.502Put71225
(+3)		53.25%
(-45.89%)		-0.9281797
6/12/2026$128.00$0.280Call164496694
(+65)		53.25%
(-45.89%)		0.07724951
6/12/2026$129.00$14.463Put71 - 19
(+0)		54.11%
(-45.20%)		-0.9389413
6/12/2026$129.00$0.237Call62281957
(+49)		54.11%
(-45.21%)		0.06639128
6/12/2026$130.00$15.436Put572320468
(+2)		55.01%
(-44.48%)		-0.94803919
6/12/2026$130.00$0.202Call883215406611
(+359)		55.01%
(-43.02%)		0.05723189
6/12/2026$131.00$16.411Put19228
(-7)		55.94%
(-43.71%)		-0.9556410
6/12/2026$131.00$0.173Call46172562
(+14)		55.93%
(-43.72%)		0.0495199
6/12/2026$132.00$17.384Put122 - 41
(+0)		56.89%
(-42.93%)		-0.9619092
6/12/2026$132.00$0.150Call42101868
(+19)		56.89%
(-42.41%)		0.04301116
6/12/2026$133.00$18.372Put1 - 153
(+0)		57.87%
(-42.10%)		-0.9672781
6/12/2026$133.00$0.130Call5293558
(+6)		57.86%
(-36.39%)		0.03752215
6/12/2026$134.00$19.352Put27 - 7138
(-9)		58.87%
(-41.25%)		-0.9717055
6/12/2026$134.00$0.113Call197462
(+26)		58.87%
(-41.26%)		0.03288313
6/12/2026$135.00$20.341Put713112
(-31)		59.89%
(-40.39%)		-0.9754395
6/12/2026$135.00$0.100Call34650227371
(+69)		59.89%
(-40.39%)		0.02894594
6/12/2026$136.00$21.336Put1 - - 0
(+0)		60.94%
(-39.51%)		-0.978641
6/12/2026$136.00$0.088Call5851789
(+61)		60.93%
(-39.51%)		0.02559814
6/12/2026$137.00$22.329Put2 - - 0
(+0)		62.00%
(-38.62%)		-0.981311
6/12/2026$137.00$0.078Call6564342
(+31)		61.99%
(-38.62%)		0.02274330
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:LULU) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
BUY THIS: Claim a backdoor stake in SpaceX before June 12
SpaceX isn't public yet, but one trade available in a standard brokerage account could give you pre-IPO exposu...
Chaikin Analytics | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel