Log in
NASDAQ:LULU

Lululemon Athletica Options Chain and Prices

$329.51
-4.30 (-1.29 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$326.26
Now: $329.51
$333.00
50-Day Range
$294.76
MA: $327.74
$356.29
52-Week Range
$128.85
Now: $329.51
$399.90
Volume1.08 million shs
Average Volume1.96 million shs
Market Capitalization$42.94 billion
P/E Ratio79.98
Dividend YieldN/A
Beta1.12

Options Chain

Lululemon Athletica (NASDAQ:LULU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$500.00$0.010Call0000
(+0)
1.80148
(+0.368936)
0.0011050
10/30/2020$495.00$0.010Call000321
(+0)
1.76946
(+0.403106)
0.0011770
10/30/2020$490.00$0.000Call0001
(+0)
0.00.00
10/30/2020$485.00$0.000Call0000
(+0)
0.00.00
10/30/2020$480.00$0.000Call0000
(+0)
0.00.00
10/30/2020$475.00$0.000Call0000
(+0)
0.00.00
10/30/2020$470.00$0.010Call0000
(+0)
1.56275
(+0.337797)
0.0012980
10/30/2020$465.00$0.000Call0004
(+0)
0.00.00
10/30/2020$460.00$0.010Call000200
(+0)
1.44079
(-0.010314)
0.0010530
10/30/2020$455.00$0.000Call0000
(+0)
0.00.00
10/30/2020$450.00$0.070Call0004
(+0)
1.62574
(+0.260817)
0.0057130
10/30/2020$445.00$0.000Call0000
(+0)
0.00.00
10/30/2020$440.00$0.010Call000202
(+0)
1.26574
(+0.082716)
0.0011850
10/30/2020$435.00$0.025Call00071
(+0)
1.32324
(+0.183197)
0.0026640
10/30/2020$430.00$0.010Call600294
(+0)
1.17421
(+0.299212)
0.0012692
10/30/2020$425.00$0.040Call0006
(+0)
1.28224
(+0.190091)
0.0042240
10/30/2020$420.00$0.000Call00016
(+0)
0.00.00
10/30/2020$415.00$0.000Call00026
(+0)
0.00.00
10/30/2020$410.00$0.065Call000123
(+0)
1.18235
(+0.245906)
0.0070770
10/30/2020$405.00$0.000Call00035
(+0)
0.00.00
10/30/2020$400.00$0.005Call000100
(+0)
0.83177
(-0.024517)
0.0009110
10/30/2020$395.00$0.000Call00042
(+0)
0.00.00
10/30/2020$390.00$0.040Call000436
(-1)
0.891392
(+0.188658)
0.0058470
10/30/2020$385.00$0.005Call110103
(+0)
0.7
(-0.021875)
0.0014522
10/30/2020$380.00$0.025Call000215
(-2)
0.730758
(+0.131475)
0.0045480
10/30/2020$375.00$0.285Call1000209
(+0)
0.931279
(+0.328749)
0.032784
10/30/2020$370.00$0.065Call1501268
(+0)
0.681524
(+0.118912)
0.01154218
10/30/2020$365.00$0.060Call2805226
(+23)
0.605572
(+0.07606)
0.01192826
10/30/2020$362.50$0.120Call201228
(+114)
0.631641
(+0.119494)
0.0218314
10/30/2020$360.00$0.135Call1011321000
(+5)
0.601784
(+0.09763)
0.02474776
10/30/2020$357.50$0.215Call50489
(+4)
0.608402
(+0.131205)
0.036916
10/30/2020$355.00$0.160Call1954478588
(+5)
0.53668
(+0.082617)
0.031751132
10/30/2020$352.50$0.000Call4810126
(+5)
0.530009
(+0.081142)
0.023
10/30/2020$350.00$0.365Call2089716844
(+89)
0.532218
(+0.092245)
0.065331139
10/30/2020$347.50$0.000Call711815101
(-10)
0.48541
(+0.052311)
0.072
10/30/2020$345.00$0.755Call74228558
(+63)
0.523467
(+0.096502)
0.12179189
10/30/2020$342.50$0.905Call57126350
(+10)
0.491962
(+0.073406)
0.14836964
10/30/2020$340.00$1.050Call47423694535
(-53)
0.451807
(+0.027414)
0.178723329
10/30/2020$337.50$1.830Call53172179
(+14)
0.487881
(+0.067023)
0.25937454
10/30/2020$335.00$2.470Call404147118453
(-15)
0.480574
(+0.069485)
0.327571208
10/30/2020$332.50$3.400Call771348250
(+0)
0.485508
(+0.067026)
0.407764100
10/30/2020$330.00$4.650Call1866380389
(-47)
0.502252
(+0.090955)
0.491501139
10/30/2020$327.50$6.300Call312169
(+0)
0.539481
(+0.114396)
0.5687745
10/30/2020$325.00$7.975Call1014123
(-3)
0.561267
(+0.132754)
0.63778714
10/30/2020$322.50$9.625Call722458
(-40)
0.562273
(+0.120945)
0.70454810
10/30/2020$320.00$11.300Call1313119
(+19)
0.54481
(+0.083884)
0.7722914
10/30/2020$317.50$13.625Call00067
(+0)
0.599183
(+0.147303)
0.8049270
10/30/2020$315.00$15.475Call00061
(+0)
0.5643490.8641090
10/30/2020$312.50$17.875Call51082
(+0)
0.611434
(+0.327468)
0.8837116
10/30/2020$310.00$20.250Call31064
(-2)
0.647874
(+0.091116)
0.9026346
10/30/2020$307.50$22.750Call60647
(+0)
0.7105840.9099836
10/30/2020$305.00$23.775Call21061
(+0)
0.01.04
10/30/2020$302.50$27.050Call00018
(+0)
0.496401
(-0.091362)
0.9905110
10/30/2020$300.00$29.900Call10149
(+0)
0.776614
(+0.252887)
0.951632
10/30/2020$297.50$32.450Call00019
(+0)
0.852808
(+0.158001)
0.9505720
10/30/2020$295.00$34.700Call21029
(+0)
0.77893
(-0.057127)
0.9742684
10/30/2020$292.50$37.275Call10110
(+0)
0.890641
(+0.359621)
0.9671272
10/30/2020$290.00$39.650Call00023
(+0)
0.838433
(+0.003834)
0.9816490
10/30/2020$285.00$44.950Call1013
(+0)
1.13454
(+0.138255)
0.9616342
10/30/2020$280.00$50.125Call00013
(+0)
1.33034
(+0.46989)
0.9556810
10/30/2020$275.00$54.950Call0001
(+0)
1.37367
(+0.439661)
0.9663210
10/30/2020$270.00$60.050Call0003
(+0)
1.532790.9650280
10/30/2020$265.00$65.150Call00020
(+0)
1.70537
(+0.317355)
0.9631980
10/30/2020$260.00$69.975Call0000
(+0)
1.72602
(+0.383057)
0.9724620
10/30/2020$255.00$74.600Call0000
(+0)
1.453480.9925820
10/30/2020$250.00$80.125Call0000
(+0)
2.06478
(+0.275432)
0.9701620
10/30/2020$245.00$85.175Call0000
(+0)
2.244040.9690570
10/30/2020$240.00$90.100Call0007
(+0)
2.34704
(+1.08856)
0.9720170
10/30/2020$235.00$94.950Call0000
(+0)
2.3192
(+0.805964)
0.9800510
10/30/2020$230.00$100.100Call0001
(+0)
2.567850.9765110
10/30/2020$225.00$105.125Call0000
(+0)
2.75615
(+0.850997)
0.9756940
10/30/2020$220.00$109.925Call0001
(+0)
2.68482
(+0.848057)
0.9835010
10/30/2020$215.00$115.075Call0000
(+0)
2.95955
(+1.09944)
0.9802290
10/30/2020$210.00$120.025Call0000
(+0)
3.06834
(+0.920188)
0.9820050
10/30/2020$205.00$124.950Call0000
(+0)
3.13414
(+0.642628)
0.9846790
10/30/2020$200.00$129.625Call1100
(+0)
2.73318
(+0.168776)
0.99492
10/30/2020$195.00$134.700Call0001
(+0)
3.07283
(+0.04465)
0.9922420
10/30/2020$190.00$139.875Call0000
(+0)
3.46802
(+1.13071)
0.988490
10/30/2020$185.00$144.950Call0000
(+0)
3.71819
(+0.803793)
0.987290
10/30/2020$180.00$149.950Call0001
(+0)
3.87643
(+0.914451)
0.9877970
10/30/2020$175.00$154.975Call0000
(+0)
4.0718
(+0.873402)
0.9877840
10/30/2020$170.00$160.000Call1100
(+0)
4.27282
(+0.517617)
0.9877942
10/30/2020$165.00$164.525Call0000
(+0)
3.02669
(-0.315527)
0.9993110
10/30/2020$160.00$169.575Call0000
(+0)
3.680650.9973470
10/30/2020$500.00$170.325Put0000
(+0)
0.00.00
10/30/2020$495.00$164.800Put0000
(+0)
0.00.00
10/30/2020$490.00$160.000Put0000
(+0)
0.00.00
10/30/2020$485.00$155.525Put0000
(+0)
1.86484-0.9973850
10/30/2020$480.00$150.425Put0001
(+0)
0.00.00
10/30/2020$475.00$145.625Put0000
(+0)
2.03164
(+0.233791)
-0.991670
10/30/2020$470.00$139.750Put0001
(+0)
0.00.00
10/30/2020$465.00$134.800Put0000
(+0)
0.00.00
10/30/2020$460.00$129.975Put0001
(+0)
0.00.00
10/30/2020$455.00$124.975Put0001
(+0)
0.00.00
10/30/2020$450.00$120.025Put0000
(+0)
0.00.00
10/30/2020$445.00$114.850Put0000
(+0)
0.00.00
10/30/2020$440.00$110.050Put0000
(+0)
0.00.00
10/30/2020$435.00$105.125Put0000
(+0)
0.00.00
10/30/2020$430.00$100.200Put0000
(+0)
0.00.00
10/30/2020$425.00$94.950Put0000
(+0)
0.00.00
10/30/2020$420.00$90.300Put0000
(+0)
0.00.00
10/30/2020$415.00$85.550Put0001
(+0)
1.25024-0.9937970
10/30/2020$410.00$80.325Put0002
(+0)
0.00.00
10/30/2020$405.00$75.600Put0000
(+0)
1.21306-0.989060
10/30/2020$400.00$70.175Put0004
(-50)
0.00.00
10/30/2020$395.00$64.750Put00052
(+0)
0.00.00
10/30/2020$390.00$60.625Put00011
(+0)
1.05326-0.985070
10/30/2020$385.00$55.450Put10011
(+0)
0.00.02
10/30/2020$380.00$50.250Put0003
(+2)
0.00.00
10/30/2020$375.00$45.750Put00011
(+0)
0.927692
(+0.189779)
-0.9699870
10/30/2020$370.00$40.700Put11022
(+0)
0.814881-0.9723262
10/30/2020$365.00$35.500Put40020
(+0)
0.504775-0.997254
10/30/2020$362.50$33.125Put10016
(+0)
0.643702-0.9770662
10/30/2020$360.00$31.400Put70037
(+0)
0.881641
(+0.366741)
-0.908264
10/30/2020$357.50$27.275Put10027
(+0)
0.00.02
10/30/2020$355.00$24.275Put10083
(+0)
0.00.02
10/30/2020$352.50$23.500Put2020041
(+0)
0.632073
(+0.326495)
-0.92539720
10/30/2020$350.00$20.225Put100182
(-2)
0.00.02
10/30/2020$347.50$18.500Put1641045
(+0)
0.523289
(+0.099885)
-0.9133868
10/30/2020$345.00$15.250Put32068
(-18)
0.00.04
10/30/2020$342.50$12.675Put65075
(+5)
0.00.012
10/30/2020$340.00$12.000Put902264
(-8)
0.519599
(+0.106312)
-0.78768818
10/30/2020$337.50$9.900Put102780
(-1)
0.497006
(+0.078399)
-0.73751114
10/30/2020$335.00$7.000Put61123292
(-30)
0.366004
(-0.044158)
-0.7246462
10/30/2020$332.50$6.225Put96827636
(+35)
0.465736
(+0.056884)
-0.59694765
10/30/2020$330.00$4.650Put2082547884
(+56)
0.452565
(+0.042598)
-0.510854125
10/30/2020$327.50$3.405Put1343249224
(+4)
0.443331
(+0.009103)
-0.419731123
10/30/2020$325.00$3.220Put2154647402
(+53)
0.537305
(+0.110053)
-0.355496123
10/30/2020$322.50$2.975Put5425302
(+15)
0.601437
(+0.160764)
-0.30681435
10/30/2020$320.00$1.610Put28311157652
(+66)
0.523242
(+0.072357)
-0.216585196
10/30/2020$317.50$0.860Put73322275
(+16)
0.478192
(+0.024042)
-0.14078841
10/30/2020$315.00$0.765Put1818729778
(+28)
0.527393
(+0.070411)
-0.11830290
10/30/2020$312.50$0.750Put40200413
(+25)
0.585742
(+0.095264)
-0.10601414
10/30/2020$310.00$0.430Put68211912
(-33)
0.571484
(+0.000959)
-0.06835650
10/30/2020$307.50$0.280Put1400172
(-16)
0.567383
(+0.07378)
-0.04697314
10/30/2020$305.00$0.185Put1325242
(-9)
0.581976
(+0.090182)
-0.03235612
10/30/2020$302.50$0.120Put300171
(-2)
0.584399
(+0.037996)
-0.0218336
10/30/2020$300.00$0.115Put47171719
(-15)
0.627413
(+0.079232)
-0.01964734
10/30/2020$297.50$0.095Put200104
(+0)
0.658772
(+0.069076)
-0.0159324
10/30/2020$295.00$0.075Put400155
(+0)
0.688691
(+0.059785)
-0.0122974
10/30/2020$292.50$0.075Put21091
(+0)
0.737939
(+0.160986)
-0.0117144
10/30/2020$290.00$0.070Put1510114
(+11)
0.775818
(+0.196131)
-0.01052112
10/30/2020$285.00$0.035Put110140
(-2)
0.792657
(+0.157144)
-0.0054112
10/30/2020$280.00$0.025Put10084
(+0)
0.858594
(+0.155238)
-0.0036662
10/30/2020$275.00$0.065Put00077
(+0)
1.03359
(+0.236636)
-0.0074590
10/30/2020$270.00$0.000Put00034
(+0)
0.00.00
10/30/2020$265.00$0.015Put00075
(+0)
1.05
(+0.01094)
-0.0018570
10/30/2020$260.00$0.015Put00051
(+0)
1.13461
(+0.024446)
-0.0017140
10/30/2020$255.00$0.050Put00046
(+0)
1.38359
(+0.335644)
-0.0045170
10/30/2020$250.00$0.015Put20028
(+0)
1.31239
(+0.196763)
-0.001532
10/30/2020$245.00$0.045Put00030
(+0)
1.57227
(+0.380076)
-0.0036150
10/30/2020$240.00$0.045Put00026
(+0)
1.67212
(+0.403374)
-0.0033640
10/30/2020$235.00$0.000Put0002
(+0)
0.00.00
10/30/2020$230.00$0.045Put00010
(+0)
1.87031
(+0.295312)
-0.003050
10/30/2020$225.00$0.000Put0000
(+0)
0.00.00
10/30/2020$220.00$0.000Put00019
(+0)
0.00.00
10/30/2020$215.00$0.000Put0000
(+0)
0.00.00
10/30/2020$210.00$0.000Put00020
(+0)
0.00.00
10/30/2020$205.00$0.000Put0001
(+0)
0.00.00
10/30/2020$200.00$0.000Put0000
(+0)
0.00.00
10/30/2020$195.00$0.000Put0000
(+0)
0.00.00
10/30/2020$190.00$0.000Put0000
(+0)
0.00.00
10/30/2020$185.00$0.000Put0000
(+0)
0.00.00
10/30/2020$180.00$0.000Put0000
(+0)
0.00.00
10/30/2020$175.00$0.000Put0000
(+0)
0.00.00
10/30/2020$170.00$0.000Put0000
(+0)
0.00.00
10/30/2020$165.00$0.025Put0000
(+0)
3.25316
(+0.558092)
-0.0010490
10/30/2020$160.00$0.025Put0004
(+0)
3.39462
(+0.584857)
-0.0010160
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.