Stocks Options

LAST PRICE
282.5700
TODAY'S CHANGE (%)
Trending Up13.7500 (5.1149%)

Bid / Lots
282.4400/ 7
Ask / Lots
282.5600/ 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
1,907,922
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 35.045

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LULUIn the Money	$123.30In the Money	$129.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	LULUOut of the Money	---Out of the Money	$1.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LULUIn the Money	$118.20In the Money	$124.40In 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	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LULUIn the Money	$113.15In the Money	$120.10In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$108.35In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$103.80In the Money	$109.50In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LULUIn the Money	$98.65In the Money	$106.05In 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	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
LULUIn the Money	$94.35In the Money	$99.65In 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	$1.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
LULUIn the Money	$88.70In the Money	$94.45In the Money	$80.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	LULUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LULUIn the Money	$83.65In the Money	$89.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
LULUIn the Money	$79.55In the Money	$84.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
LULUIn the Money	$73.60In the Money	$79.85In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
LULUIn the Money	$68.55In the Money	$74.75In 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	$1.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LULUIn the Money	$63.50In the Money	$69.60In the Money	$49.95In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	172Out of the Money
LULUIn the Money	$58.20In the Money	$65.10In the Money	$33.38In 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	$1.80Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
LULUIn the Money	$54.00In the Money	$59.55In the Money	$41.55In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	36Out of the Money
LULUIn the Money	$51.55In the Money	$57.00In the Money	$40.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$227.50	LULUOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	7Out of the Money	16Out of the Money
LULUIn the Money	$48.20In the Money	$54.50In the Money	$39.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$230.00	LULUOut of the Money	---Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	47Out of the Money	1,576Out of the Money
LULUIn the Money	$45.75In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	LULUOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	30Out of the Money
LULUIn the Money	$44.45In the Money	$51.75In the Money	$28.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	LULUOut of the Money	---Out of the Money	$0.62Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
LULUIn the Money	$40.90In the Money	$46.80In 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	---Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
LULUIn the Money	$39.50In the Money	$44.55In the Money	$19.93In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$240.00	LULUOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	263Out of the Money
LULUIn the Money	$37.25In the Money	$41.70In 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	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	48Out of the Money	367Out of the Money
LULUIn the Money	$34.55In the Money	$39.00In the Money	$36.52In the Money	$14.14In the Money	10In the Money	27In the Money	Filter Table By Strike Price of$245.00	LULUOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	481Out of the Money
LULUIn the Money	$31.35In the Money	$36.45In the Money	$19.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$247.50	LULUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.22Out of the Money	1Out of the Money	414Out of the Money
LULUIn the Money	$30.40In the Money	$34.95In the Money	$18.66In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$250.00	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	19Out of the Money	592Out of the Money
LULUIn the Money	$28.50In the Money	$31.85In the Money	$28.95In the Money	$11.45In the Money	22In the Money	43In the Money	Filter Table By Strike Price of$252.50	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	58Out of the Money	464Out of the Money
LULUIn the Money	$24.50In the Money	$28.35In the Money	$24.11In the Money	$11.00In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$255.00	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	212Out of the Money	456Out of the Money
LULUIn the Money	$24.45In the Money	$25.40In the Money	$25.65In the Money	$15.10In the Money	11In the Money	42In the Money	Filter Table By Strike Price of$257.50	LULUOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	10Out of the Money	195Out of the Money
LULUIn the Money	$22.10In the Money	$23.00In the Money	$22.18In the Money	$12.93In the Money	139In the Money	228In the Money	Filter Table By Strike Price of$260.00	LULUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	216Out of the Money	535Out of the Money
LULUIn the Money	$19.60In the Money	$20.50In the Money	$18.80In the Money	$12.00In the Money	154In the Money	290In the Money	Filter Table By Strike Price of$262.50	LULUOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.32Out of the Money	23Out of the Money	130Out of the Money
LULUIn the Money	$17.00In the Money	$18.15In the Money	$16.07In the Money	$11.57In the Money	84In the Money	419In the Money	Filter Table By Strike Price of$265.00	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.79Out of the Money	282Out of the Money	607Out of the Money
LULUIn the Money	$14.60In the Money	$15.35In the Money	$13.39In the Money	$10.39In the Money	83In the Money	593In the Money	Filter Table By Strike Price of$267.50	LULUOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-1.74Out of the Money	49Out of the Money	130Out of the Money
LULUIn the Money	$12.05In the Money	$13.05In the Money	$11.20In the Money	$9.52In the Money	247In the Money	495In the Money	Filter Table By Strike Price of$270.00	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-2.72Out of the Money	122Out of the Money	144Out of the Money
LULUIn the Money	$9.55In the Money	$10.55In the Money	$9.32In the Money	$8.44In the Money	267In the Money	349In the Money	Filter Table By Strike Price of$272.50	LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.89Out of the Money	83Out of the Money	30Out of the Money
LULUIn the Money	$7.05In the Money	$7.80In the Money	$6.55In the Money	$6.11In the Money	862In the Money	1,319In the Money	Filter Table By Strike Price of$275.00	LULUOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-14.46Out of the Money	1,143Out of the Money	67Out of the Money
LULUIn the Money	$4.70In the Money	$5.35In the Money	$4.15In the Money	$3.91In the Money	433In the Money	1,194In the Money	Filter Table By Strike Price of$277.50	LULUOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-18.75Out of the Money	1,136Out of the Money	7Out of the Money
LULUIn the Money	$2.59In the Money	$2.96In the Money	$2.04In the Money	$1.92In the Money	1,155In the Money	877In the Money	Filter Table By Strike Price of$280.00	LULUNear the Money	$0.26Near the Money	$0.30Near the Money	$0.30Near the Money	$-9.93Near the Money	946Near the Money	9Near the Money
LULUUnderlying issue's last price	$1.02Underlying issue's last price	$1.24Underlying issue's last price	$1.23Underlying issue's last price	$1.19Underlying issue's last price	434Underlying issue's last price	416Underlying issue's last price	Filter Table By Strike Price of$282.50Underlying issue's last price	LULUUnderlying issue's last price	$1.02Underlying issue's last price	$1.21Underlying issue's last price	$1.15Underlying issue's last price	$-20.34Underlying issue's last price	660Underlying issue's last price	1Underlying issue's last price
LULUNear the Money	$0.30Near the Money	$0.38Near the Money	$0.30Near the Money	$0.27Near the Money	1,804Near the Money	207Near the Money	Filter Table By Strike Price of$285.00	LULUIn the Money	$2.53In the Money	$3.10In the Money	$4.50In the Money	$-10.12In the Money	193In the Money	6In the Money
LULUOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.07Out of the Money	475Out of the Money	105Out of the Money	Filter Table By Strike Price of$287.50	LULUIn the Money	$3.45In the Money	$5.50In the Money	$3.65In the Money	$3.65In the Money	43In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	704Out of the Money	621Out of the Money	Filter Table By Strike Price of$290.00	LULUIn the Money	$7.15In the Money	$8.30In the Money	$9.00In the Money	$-14.00In the Money	13In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	99Out of the Money	14Out of the Money	Filter Table By Strike Price of$292.50	LULUIn the Money	$9.15In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	322Out of the Money	413Out of the Money	Filter Table By Strike Price of$295.00	LULUIn the Money	$12.15In the Money	$12.95In the Money	$25.10In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	95Out of the Money	775Out of the Money	Filter Table By Strike Price of$300.00	LULUIn the Money	$16.60In the Money	$21.15In the Money	$32.29In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	164Out of the Money	Filter Table By Strike Price of$305.00	LULUIn the Money	$21.95In the Money	$26.05In the Money	$42.80In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	22Out of the Money	Filter Table By Strike Price of$310.00	LULUIn the Money	$25.25In the Money	$30.75In the Money	$52.50In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.06Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$315.00	LULUIn the Money	$30.60In the Money	$36.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$320.00	LULUIn the Money	$34.75In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$1.50Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$325.00	LULUIn the Money	$38.65In the Money	$46.85In the Money	$61.32In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$1.50Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$330.00	LULUIn the Money	$43.70In the Money	$51.85In the Money	$72.50In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$1.70Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	LULUIn the Money	$48.50In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$340.00	LULUIn the Money	$53.65In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$345.00	LULUIn the Money	$58.45In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$350.00	LULUIn the Money	$63.55In the Money	$71.85In the Money	$91.38In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$355.00	LULUIn the Money	$68.45In the Money	$76.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,264Out of the Money	Filter Table By Strike Price of$360.00	LULUIn the Money	$73.45In the Money	$81.85In the Money	$101.40In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)