$277.36
8.763.26%
At close: -
$277.00
-0.36-0.13%
After Hours: May 2, 5:32 PM EDT
Comments
Loading...
Lululemon Athletica (LULU) ForecastNewsEarnings
Lululemon Athletica (LULU) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestLululemon Athletica (NASDAQ:LULU) Stock, Option Chain
Option chain shows key data for Lululemon Athletica's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lululemon Athletica.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid108.55
Ask116.45
volume0
Intrest0
Strike
165
165
Last Price0.3Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid103.4
Ask111.45
volume0
Intrest0
Strike
170
170
Last Price0.78Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price83.36Apr 10, 2025
Change
00%
Bid98.4
Ask106.45
volume0
Intrest1
Strike
175
175
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest17
Last Price-
Change
-
Bid93.4
Ask101.05
volume0
Intrest0
Strike
180
180
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask1.44
volume0
Intrest4
Last Price-
Change
-
Bid88.75
Ask95.45
volume0
Intrest0
Strike
185
185
Last Price0.28May 02, 2025
Change
0.2950.88%
Bid-
Ask0.56
volume2
Intrest2
Last Price-
Change
-
Bid83.8
Ask91.3
volume0
Intrest0
Strike
190
190
Last Price0.28May 02, 2025
Change
0.18180%
Bid-
Ask0.56
volume2
Intrest12
Last Price-
Change
-
Bid78.7
Ask86.35
volume0
Intrest0
Strike
195
195
Last Price0.77Apr 21, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest10
Last Price75.32May 02, 2025
Change
-
Bid73.45
Ask81.45
volume2
Intrest0
Strike
200
200
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price-
Change
-
Bid68.45
Ask76.2
volume0
Intrest0
Strike
205
205
Last Price0.1May 02, 2025
Change
0.0216.67%
Bid-
Ask0.6
volume4
Intrest3
Last Price49.5Apr 03, 2025
Change
00%
Bid63.45
Ask71.35
volume0
Intrest1
Strike
210
210
Last Price0.22Apr 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest22
Last Price-
Change
-
Bid58.6
Ask66.3
volume0
Intrest0
Strike
215
215
Last Price0.69Apr 24, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest30
Last Price-
Change
-
Bid53.6
Ask61.55
volume0
Intrest0
Strike
220
220
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest42
Last Price-
Change
-
Bid51.05
Ask59.05
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid0.01
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid48.75
Ask56
volume0
Intrest0
Strike
225
225
Last Price0.06May 02, 2025
Change
0.2580.65%
Bid0.01
Ask0.45
volume1
Intrest113
Last Price-
Change
-
Bid46.05
Ask53.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.48May 02, 2025
Change
0.035.88%
Bid0.01
Ask0.63
volume3
Intrest9
Last Price33.7Apr 08, 2025
Change
00%
Bid43.75
Ask51.05
volume0
Intrest0
Strike
230
230
Last Price0.07May 02, 2025
Change
0.1872%
Bid0.03
Ask4.3
volume5
Intrest40
Last Price-
Change
-
Bid41.1
Ask48.55
volume0
Intrest0
Strike
232.5
232.5
Last Price0.49May 02, 2025
Change
0.4849.48%
Bid0.03
Ask0.76
volume1
Intrest4
Last Price-
Change
-
Bid38.65
Ask46.15
volume0
Intrest0
Strike
235
235
Last Price0.29May 02, 2025
Change
0.0617.14%
Bid0.04
Ask0.15
volume5
Intrest67
Last Price-
Change
-
Bid36.1
Ask44.15
volume0
Intrest0
Strike
237.5
237.5
Last Price0.18May 02, 2025
Change
0.2255%
Bid0.05
Ask0.9
volume12
Intrest46
Last Price36.28May 02, 2025
Change
4.4213.87%
Bid33.75
Ask41.35
volume1
Intrest12
Strike
240
240
Last Price0.19May 02, 2025
Change
0.2960.42%
Bid0.1
Ask0.59
volume53
Intrest341
Last Price-
Change
-
Bid31.9
Ask38.35
volume0
Intrest0
Strike
242.5
242.5
Last Price0.25May 02, 2025
Change
0.3860.32%
Bid0.01
Ask0.25
volume96
Intrest109
Last Price30.3Apr 23, 2025
Change
00%
Bid28.8
Ask36.95
volume0
Intrest27
Strike
245
245
Last Price0.3May 02, 2025
Change
0.8473.68%
Bid0.1
Ask0.8
volume13
Intrest64
Last Price29.4May 02, 2025
Change
1.76.14%
Bid26.45
Ask33.95
volume2
Intrest2
Strike
247.5
247.5
Last Price0.37May 02, 2025
Change
0.5861.05%
Bid0.01
Ask4.6
volume6
Intrest15
Last Price19.6Apr 28, 2025
Change
00%
Bid25.2
Ask30.8
volume0
Intrest47
Strike
250
250
Last Price0.42May 02, 2025
Change
0.9769.78%
Bid0.31
Ask0.49
volume137
Intrest99
Last Price-
Change
-
Bid22.4
Ask28.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.79May 02, 2025
Change
0.7749.36%
Bid0.4
Ask0.65
volume32
Intrest9
Last Price23.57May 02, 2025
Change
8.0752.06%
Bid21.25
Ask24.7
volume2
Intrest14
Strike
255
255
Last Price0.8May 02, 2025
Change
1.1759.39%
Bid0.6
Ask0.9
volume19
Intrest115
Last Price20.5May 02, 2025
Change
5.738.51%
Bid19.55
Ask21.9
volume1
Intrest2
Strike
257.5
257.5
Last Price1.11May 02, 2025
Change
1.4957.31%
Bid0.59
Ask1.12
volume20
Intrest42
Last Price18.5May 02, 2025
Change
7.872.9%
Bid17.45
Ask19.45
volume11
Intrest17
Strike
260
260
Last Price1.26May 02, 2025
Change
2.2464%
Bid0.95
Ask1.33
volume108
Intrest64
Last Price15May 02, 2025
Change
3.5531%
Bid15.2
Ask17.95
volume2
Intrest14
Strike
262.5
262.5
Last Price1.6May 02, 2025
Change
2.3559.49%
Bid1.49
Ask1.78
volume82
Intrest17
Last Price14.54May 02, 2025
Change
4.3442.55%
Bid13.55
Ask15.4
volume2
Intrest44
Strike
265
265
Last Price1.93May 02, 2025
Change
2.5857.21%
Bid1.75
Ask2.25
volume135
Intrest149
Last Price12.65May 02, 2025
Change
446.24%
Bid11.85
Ask13.4
volume18
Intrest148
Strike
267.5
267.5
Last Price2.5May 02, 2025
Change
2.8453.18%
Bid2.37
Ask2.84
volume32
Intrest25
Last Price10.52May 02, 2025
Change
4.2266.98%
Bid10.4
Ask11.2
volume94
Intrest278
Strike
270
270
Last Price3.35May 02, 2025
Change
4.0654.79%
Bid3.15
Ask3.55
volume95
Intrest750
Last Price9.4May 02, 2025
Change
3.764.91%
Bid8.6
Ask9.6
volume90
Intrest66
Strike
272.5
272.5
Last Price4May 02, 2025
Change
3.7248.19%
Bid4
Ask4.55
volume62
Intrest31
Last Price7.45May 02, 2025
Change
2.653.61%
Bid6.9
Ask8.1
volume161
Intrest94
Strike
275
275
Last Price5.18May 02, 2025
Change
4.3245.47%
Bid5
Ask5.4
volume356
Intrest15
Last Price6.33May 02, 2025
Change
2.6371.08%
Bid3.55
Ask6.6
volume206
Intrest31
Strike
277.5
277.5
Last Price6.2May 02, 2025
Change
-
Bid6.1
Ask6.6
volume127
Intrest0
Last Price5May 02, 2025
Change
2.2581.82%
Bid4.75
Ask5.35
volume148
Intrest112
Strike
280
280
Last Price7.34May 02, 2025
Change
3.4632.04%
Bid7.4
Ask8.6
volume119
Intrest56
Last Price4May 02, 2025
Change
1.990.48%
Bid3.8
Ask4.25
volume45
Intrest62
Strike
282.5
282.5
Last Price8.85May 02, 2025
Change
7.445.54%
Bid8.7
Ask10.75
volume73
Intrest1
Last Price3.1May 02, 2025
Change
1.4486.75%
Bid2.96
Ask3.3
volume249
Intrest399
Strike
285
285
Last Price12.46May 02, 2025
Change
6.2933.55%
Bid10.1
Ask11.55
volume6
Intrest15
Last Price2.6May 02, 2025
Change
0.9860.49%
Bid2.26
Ask2.63
volume33
Intrest72
Strike
287.5
287.5
Last Price-
Change
-
Bid11.5
Ask13.4
volume0
Intrest0
Last Price1.89May 02, 2025
Change
0.99110%
Bid1.74
Ask2.02
volume182
Intrest141
Strike
290
290
Last Price16.79May 02, 2025
Change
6.3127.32%
Bid13.25
Ask15.55
volume1
Intrest118
Last Price1.35May 02, 2025
Change
0.3129.81%
Bid1.27
Ask1.52
volume667
Intrest14
Strike
292.5
292.5
Last Price-
Change
-
Bid14.5
Ask18.05
volume0
Intrest0
Last Price1.08May 02, 2025
Change
0.3752.11%
Bid1
Ask1.12
volume251
Intrest377
Strike
295
295
Last Price25.38May 01, 2025
Change
00%
Bid15.45
Ask20.75
volume0
Intrest7
Last Price0.79May 02, 2025
Change
0.1421.54%
Bid0.63
Ask0.98
volume57
Intrest24
Strike
297.5
297.5
Last Price28.07May 01, 2025
Change
00%
Bid18.35
Ask22.9
volume0
Intrest1
Last Price0.46May 02, 2025
Change
0.024.55%
Bid0.47
Ask0.71
volume264
Intrest501
Strike
300
300
Last Price22.7May 02, 2025
Change
6.5922.5%
Bid20.1
Ask25.25
volume42
Intrest5
Last Price0.4May 02, 2025
Change
0.133.33%
Bid0.36
Ask0.59
volume34
Intrest1
Strike
302.5
302.5
Last Price-
Change
-
Bid21.6
Ask29.3
volume0
Intrest0
Last Price0.4May 02, 2025
Change
0.0721.21%
Bid0.13
Ask0.56
volume104
Intrest59
Strike
305
305
Last Price51.53Apr 08, 2025
Change
00%
Bid24.2
Ask31.55
volume0
Intrest14
Last Price0.41May 02, 2025
Change
-
Bid0.13
Ask0.9
volume9
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid26.8
Ask34.05
volume0
Intrest0
Last Price0.27May 02, 2025
Change
0.0628.57%
Bid0.09
Ask0.28
volume41
Intrest17
Strike
310
310
Last Price45.5Apr 04, 2025
Change
00%
Bid29.15
Ask37.3
volume0
Intrest10
Last Price-
Change
-
Bid0.07
Ask1.59
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid31.4
Ask39.15
volume0
Intrest0
Last Price0.2May 01, 2025
Change
00%
Bid0.02
Ask0.59
volume0
Intrest24
Strike
315
315
Last Price46Apr 25, 2025
Change
00%
Bid34.2
Ask41.5
volume0
Intrest0
Last Price0.19May 02, 2025
Change
0.0426.67%
Bid0.03
Ask0.25
volume1
Intrest30
Strike
320
320
Last Price63.48Apr 03, 2025
Change
00%
Bid38.65
Ask46.7
volume0
Intrest0
Last Price0.57Apr 24, 2025
Change
00%
Bid0.02
Ask0.5
volume0
Intrest59
Strike
325
325
Last Price-
Change
-
Bid44.45
Ask51.4
volume0
Intrest0
Last Price1.83Apr 02, 2025
Change
00%
Bid-
Ask2.58
volume0
Intrest4
Strike
330
330
Last Price68.55Apr 04, 2025
Change
00%
Bid48.85
Ask56.65
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask2
volume0
Intrest31
Strike
335
335
Last Price70.3Apr 23, 2025
Change
00%
Bid54.2
Ask61.3
volume0
Intrest0
Last Price0.27Apr 28, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest20
Strike
340
340
Last Price80.6Apr 15, 2025
Change
00%
Bid59.8
Ask66.6
volume0
Intrest0
Last Price0.2May 02, 2025
Change
0.675%
Bid-
Ask0.83
volume4
Intrest4
Strike
345
345
Last Price64.29Apr 01, 2025
Change
00%
Bid63.6
Ask71.55
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid68.6
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.05
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid74.85
Ask81
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.2187.5%
Bid-
Ask4.3
volume1
Intrest3
Strike
360
360
Last Price-
Change
-
Bid79.15
Ask86.4
volume0
Intrest0
Last Price2.15Apr 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
365
365
Last Price110.55Apr 03, 2025
Change
00%
Bid85.45
Ask90.6
volume0
Intrest0
Last Price0.06Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid88.85
Ask96.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.82
volume0
Intrest0
Strike
375
375
Last Price122.72Apr 03, 2025
Change
00%
Bid93.9
Ask101.35
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Strike
380
380
Last Price46.6Mar 27, 2025
Change
00%
Bid98.6
Ask106.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Strike
385
385
Last Price127.21Apr 04, 2025
Change
00%
Bid104.9
Ask111.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.97
volume0
Intrest0
Strike
390
390
Last Price138Apr 03, 2025
Change
00%
Bid109.9
Ask116.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid114.25
Ask121.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid119
Ask126.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid123.6
Ask131.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.97
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid128.6
Ask136.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid133.6
Ask141.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid138.6
Ask146.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid145.1
Ask151.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.97
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid148.6
Ask156.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.97
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid153.8
Ask161.55
volume0
Intrest0
Last Price0.31Apr 08, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid160.1
Ask166.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid165.15
Ask171.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid168.6
Ask176.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.25
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid173.6
Ask181.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.82
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid178.6
Ask186.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.82
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid184.8
Ask191.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid188.65
Ask196.4
volume0
Intrest0
Last Price0.31Apr 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid193.6
Ask201.5
volume0
Intrest0
