Stocks Options

LAST PRICE
279.9400
TODAY'S CHANGE (%)
Trending Up11.1200 (4.1366%)

Bid / Lots
279.5100/ 1
Ask / Lots
279.9800/ 1
Open / Previous Close
273.2200 / 268.8200
Day Range
Low 272.0100
High 283.6600
52 Week Range
Low 226.0100
High 516.3900
Volume
2,936,177
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 35.293

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LULUIn the Money	$121.05In the Money	$129.40In the Money	$129.70In the Money	$129.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$155.00	LULUOut of the Money	---Out of the Money	$4.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LULUIn the Money	$115.90In the Money	$124.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	LULUOut of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$110.90In the Money	$119.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	LULUOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$105.90In the Money	$114.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	LULUOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LULUIn the Money	$100.90In the Money	$109.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	LULUOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$96.10In the Money	$104.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	LULUOut of the Money	---Out of the Money	$4.25Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LULUIn the Money	$90.95In the Money	$99.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LULUOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$86.10In the Money	$94.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	LULUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
LULUIn the Money	$81.10In the Money	$89.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	LULUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
LULUIn the Money	$76.10In the Money	$84.45In the Money	$70.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	LULUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LULUIn the Money	$71.15In the Money	$79.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	LULUOut of the Money	---Out of the Money	$3.80Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LULUIn the Money	$66.15In the Money	$74.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	LULUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	4Out of the Money	36Out of the Money
LULUIn the Money	$61.20In the Money	$69.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	LULUOut of the Money	---Out of the Money	$3.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LULUIn the Money	$56.45In the Money	$64.50In the Money	$29.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	LULUOut of the Money	---Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	2Out of the Money	63Out of the Money
LULUIn the Money	$51.25In the Money	$59.25In the Money	$25.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	LULUOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	4Out of the Money	47Out of the Money
LULUIn the Money	$46.00In the Money	$54.50In the Money	$53.75In the Money	$23.38In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$230.00	LULUOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	45Out of the Money	60Out of the Money
LULUIn the Money	$41.20In the Money	$49.50In the Money	$33.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$235.00	LULUOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	5Out of the Money	125Out of the Money
LULUIn the Money	$39.00In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	LULUOut of the Money	$0.02Out of the Money	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LULUIn the Money	$36.25In the Money	$44.50In the Money	$32.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	LULUOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	211Out of the Money	256Out of the Money
LULUIn the Money	$33.90In the Money	$42.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	LULUOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.21Out of the Money	20Out of the Money	29Out of the Money
LULUIn the Money	$31.60In the Money	$38.50In the Money	$36.90In the Money	$13.82In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$245.00	LULUOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	18Out of the Money	282Out of the Money
LULUIn the Money	$29.05In the Money	$37.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	LULUOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$-0.53Out of the Money	17Out of the Money	77Out of the Money
LULUIn the Money	$26.55In the Money	$34.70In the Money	$19.85In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$250.00	LULUOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.46Out of the Money	135Out of the Money	353Out of the Money
LULUIn the Money	$24.10In the Money	$32.10In the Money	$29.46In the Money	$5.84In the Money	11In the Money	1In the Money	Filter Table By Strike Price of$252.50	LULUOut of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.23Out of the Money	$-0.78Out of the Money	120Out of the Money	96Out of the Money
LULUIn the Money	$21.75In the Money	$29.65In the Money	$8.80In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$255.00	LULUOut of the Money	$0.25Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.81Out of the Money	35Out of the Money	109Out of the Money
LULUIn the Money	$22.50In the Money	$25.40In the Money	$23.35In the Money	$10.80In the Money	12In the Money	45In the Money	Filter Table By Strike Price of$257.50	LULUOut of the Money	$0.39Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$-1.40Out of the Money	265Out of the Money	58Out of the Money
LULUIn the Money	$20.30In the Money	$22.75In the Money	$21.60In the Money	$10.35In the Money	15In the Money	1,139In the Money	Filter Table By Strike Price of$260.00	LULUOut of the Money	$0.53Out of the Money	$0.62Out of the Money	$0.59Out of the Money	$-1.81Out of the Money	229Out of the Money	1,372Out of the Money
LULUIn the Money	$18.35In the Money	$20.00In the Money	$19.20In the Money	$9.50In the Money	42In the Money	67In the Money	Filter Table By Strike Price of$262.50	LULUOut of the Money	$0.74Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-2.30Out of the Money	137Out of the Money	242Out of the Money
LULUIn the Money	$16.05In the Money	$16.85In the Money	$16.57In the Money	$8.67In the Money	74In the Money	208In the Money	Filter Table By Strike Price of$265.00	LULUOut of the Money	$1.02Out of the Money	$1.11Out of the Money	$1.11Out of the Money	$-2.74Out of the Money	406Out of the Money	250Out of the Money
LULUIn the Money	$13.90In the Money	$14.65In the Money	$14.51In the Money	$7.91In the Money	84In the Money	188In the Money	Filter Table By Strike Price of$267.50	LULUOut of the Money	$1.35Out of the Money	$1.53Out of the Money	$1.44Out of the Money	$-3.42Out of the Money	260Out of the Money	348Out of the Money
LULUIn the Money	$12.05In the Money	$12.50In the Money	$12.65In the Money	$7.40In the Money	106In the Money	258In the Money	Filter Table By Strike Price of$270.00	LULUOut of the Money	$1.90Out of the Money	$2.06Out of the Money	$1.96Out of the Money	$-4.37Out of the Money	247Out of the Money	170Out of the Money
LULUIn the Money	$10.25In the Money	$10.90In the Money	$10.51In the Money	$6.40In the Money	85In the Money	257In the Money	Filter Table By Strike Price of$272.50	LULUOut of the Money	$2.54Out of the Money	$2.73Out of the Money	$2.62Out of the Money	$-5.13Out of the Money	205Out of the Money	11Out of the Money
LULUIn the Money	$8.55In the Money	$8.95In the Money	$8.83In the Money	$5.47In the Money	159In the Money	1,840In the Money	Filter Table By Strike Price of$275.00	LULUOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.45Out of the Money	$-5.77Out of the Money	221Out of the Money	19Out of the Money
LULUUnderlying issue's last price	$6.75Underlying issue's last price	$7.45Underlying issue's last price	$7.35Underlying issue's last price	$4.75Underlying issue's last price	200Underlying issue's last price	286Underlying issue's last price	Filter Table By Strike Price of$277.50Underlying issue's last price	LULUUnderlying issue's last price	$4.30Underlying issue's last price	$4.60Underlying issue's last price	$4.45Underlying issue's last price	$4.45Underlying issue's last price	205Underlying issue's last price	---Underlying issue's last price
LULUNear the Money	$5.80Near the Money	$6.20Near the Money	$6.20Near the Money	$4.20Near the Money	546Near the Money	1,491Near the Money	Filter Table By Strike Price of$280.00	LULUIn the Money	$5.50In the Money	$5.65In the Money	$5.56In the Money	$-8.49In the Money	395In the Money	24In the Money
LULUNear the Money	$4.70Near the Money	$4.90Near the Money	$4.90Near the Money	$3.45Near the Money	620Near the Money	90Near the Money	Filter Table By Strike Price of$282.50	LULUIn the Money	$6.80In the Money	$7.15In the Money	$7.10In the Money	$-15.20In the Money	176In the Money	---In the Money
LULUOut of the Money	$3.70Out of the Money	$3.90Out of the Money	$3.81Out of the Money	$2.81Out of the Money	425Out of the Money	333Out of the Money	Filter Table By Strike Price of$285.00	LULUIn the Money	$8.30In the Money	$8.70In the Money	$8.45In the Money	$-9.25In the Money	38In the Money	8In the Money
LULUOut of the Money	$2.89Out of the Money	$3.15Out of the Money	$3.15Out of the Money	$2.33Out of the Money	199Out of the Money	66Out of the Money	Filter Table By Strike Price of$287.50	LULUIn the Money	$9.90In the Money	$10.55In the Money	$9.95In the Money	$9.95In the Money	19In the Money	---In the Money
LULUOut of the Money	$2.38Out of the Money	$2.56Out of the Money	$2.41Out of the Money	$1.80Out of the Money	476Out of the Money	277Out of the Money	Filter Table By Strike Price of$290.00	LULUIn the Money	$11.85In the Money	$13.00In the Money	$12.20In the Money	$-10.58In the Money	6In the Money	15In the Money
LULUOut of the Money	$1.79Out of the Money	$2.00Out of the Money	$1.88Out of the Money	$1.51Out of the Money	200Out of the Money	27Out of the Money	Filter Table By Strike Price of$292.50	LULUIn the Money	$12.25In the Money	$14.55In the Money	$30.20In the Money	$0.00In the Money	---In the Money	1In the Money
LULUOut of the Money	$1.37Out of the Money	$1.58Out of the Money	$1.47Out of the Money	$1.11Out of the Money	229Out of the Money	95Out of the Money	Filter Table By Strike Price of$295.00	LULUIn the Money	$15.80In the Money	$16.85In the Money	$15.60In the Money	$-2.73In the Money	2In the Money	1In the Money
LULUOut of the Money	$0.81Out of the Money	$1.02Out of the Money	$0.90Out of the Money	$0.75Out of the Money	575Out of the Money	248Out of the Money	Filter Table By Strike Price of$300.00	LULUIn the Money	$20.40In the Money	$21.90In the Money	$20.85In the Money	$-20.06In the Money	48In the Money	---In the Money
LULUOut of the Money	$0.48Out of the Money	$0.61Out of the Money	$0.58Out of the Money	$0.49Out of the Money	694Out of the Money	224Out of the Money	Filter Table By Strike Price of$305.00	LULUIn the Money	$24.20In the Money	$29.30In the Money	$48.39In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.36Out of the Money	$0.46Out of the Money	$0.36Out of the Money	$0.08Out of the Money	272Out of the Money	18Out of the Money	Filter Table By Strike Price of$310.00	LULUIn the Money	$25.95In the Money	$34.15In the Money	$51.22In the Money	$0.00In the Money	---In the Money	1In the Money
LULUOut of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$0.24Out of the Money	221Out of the Money	15Out of the Money	Filter Table By Strike Price of$315.00	LULUIn the Money	$30.95In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.16Out of the Money	192Out of the Money	19Out of the Money	Filter Table By Strike Price of$320.00	LULUIn the Money	$35.80In the Money	$44.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.03Out of the Money	$1.31Out of the Money	$0.12Out of the Money	$-0.53Out of the Money	7Out of the Money	3Out of the Money	Filter Table By Strike Price of$325.00	LULUIn the Money	$40.90In the Money	$49.10In the Money	$68.05In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.02Out of the Money	7Out of the Money	8Out of the Money	Filter Table By Strike Price of$330.00	LULUIn the Money	$45.90In the Money	$53.85In the Money	$76.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.01Out of the Money	$3.80Out of the Money	$0.16Out of the Money	$-2.94Out of the Money	11Out of the Money	44Out of the Money	Filter Table By Strike Price of$335.00	LULUIn the Money	$50.90In the Money	$58.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$1.08Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	LULUIn the Money	$55.80In the Money	$64.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	LULUIn the Money	$60.80In the Money	$69.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	LULUIn the Money	$65.80In the Money	$74.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	LULUIn the Money	$70.75In the Money	$78.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$360.00	LULUIn the Money	$75.90In the Money	$84.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lululemon Athletica Inc
NASDAQ:LULUUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)