Stocks Options

LAST PRICE
271.3500
TODAY'S CHANGE (%)
Trending Down-8.6600 (-3.0927%)

Bid / Lots
270.6000/ 1
Ask / Lots
271.2900/ 3
Open / Previous Close
278.0000 / 280.0100
Day Range
Low 271.1000
High 281.3300
52 Week Range
Low 226.0100
High 516.3900
Volume
1,977,909
below 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 35.432

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	$112.00In the Money	$121.40In the Money	$119.74In the Money	$-9.96In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$155.00	LULUOut of the Money	---Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.69Out of the Money	1Out of the Money	25Out of the Money
LULUIn the Money	$107.00In the Money	$115.60In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$102.15In the Money	$110.60In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$97.00In the Money	$106.40In 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	$1.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LULUIn the Money	$92.00In the Money	$101.45In 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	$3.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$87.00In the Money	$96.00In 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	$82.10In the Money	$90.60In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LULUIn the Money	$77.40In the Money	$85.65In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	92Out of the Money
LULUIn the Money	$72.55In the Money	$80.65In 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	$1.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	43Out of the Money
LULUIn the Money	$67.45In the Money	$75.65In 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	$62.45In the Money	$70.65In 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	$57.40In the Money	$65.65In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
LULUIn the Money	$52.40In the Money	$60.95In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LULUIn the Money	$47.50In the Money	$55.65In 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	$3.80Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LULUIn the Money	$42.45In the Money	$50.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LULUIn the Money	$37.50In the Money	$45.70In the Money	$53.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	LULUOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	39Out of the Money	91Out of the Money
LULUIn the Money	$33.10In the Money	$40.75In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	36Out of the Money	121Out of the Money
LULUIn the Money	$30.00In the Money	$38.25In 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	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	23Out of the Money	1Out of the Money
LULUIn the Money	$28.15In the Money	$35.75In the Money	$38.15In the Money	$5.40In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$240.00	LULUOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.06Out of the Money	53Out of the Money	415Out of the Money
LULUIn the Money	$25.40In the Money	$33.30In 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	$0.07Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	11Out of the Money	27Out of the Money
LULUIn the Money	$22.65In the Money	$30.85In the Money	$31.44In the Money	$-5.46In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$245.00	LULUOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.16Out of the Money	$0.03Out of the Money	25Out of the Money	281Out of the Money
LULUIn the Money	$21.45In the Money	$28.45In 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	$0.13Out of the Money	$0.29Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	6Out of the Money	65Out of the Money
LULUIn the Money	$20.15In the Money	$24.00In the Money	$22.82In the Money	$2.97In the Money	3In the Money	129In the Money	Filter Table By Strike Price of$250.00	LULUOut of the Money	$0.04Out of the Money	$0.53Out of the Money	$0.32Out of the Money	$0.17Out of the Money	119Out of the Money	336Out of the Money
LULUIn the Money	$17.65In the Money	$20.25In the Money	$25.80In the Money	$-3.66In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$252.50	LULUOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.44Out of the Money	$0.21Out of the Money	48Out of the Money	114Out of the Money
LULUIn the Money	$16.90In the Money	$17.90In 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	$0.60Out of the Money	$0.71Out of the Money	$0.68Out of the Money	$0.34Out of the Money	59Out of the Money	105Out of the Money
LULUIn the Money	$13.45In the Money	$15.45In the Money	$19.60In the Money	$-3.75In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$257.50	LULUOut of the Money	$0.84Out of the Money	$1.14Out of the Money	$0.90Out of the Money	$0.49Out of the Money	71Out of the Money	247Out of the Money
LULUIn the Money	$11.00In the Money	$13.20In the Money	$13.00In the Money	$-8.60In the Money	7In the Money	1,142In the Money	Filter Table By Strike Price of$260.00	LULUOut of the Money	$1.17Out of the Money	$1.44Out of the Money	$1.23Out of the Money	$0.64Out of the Money	272Out of the Money	1,490Out of the Money
LULUIn the Money	$10.10In the Money	$11.25In the Money	$13.60In the Money	$-5.60In the Money	11In the Money	78In the Money	Filter Table By Strike Price of$262.50	LULUOut of the Money	$1.64Out of the Money	$2.10Out of the Money	$1.68Out of the Money	$0.88Out of the Money	271Out of the Money	326Out of the Money
LULUIn the Money	$8.10In the Money	$9.40In the Money	$10.37In the Money	$-6.20In the Money	28In the Money	244In the Money	Filter Table By Strike Price of$265.00	LULUOut of the Money	$2.41Out of the Money	$2.79Out of the Money	$2.55Out of the Money	$1.44Out of the Money	436Out of the Money	512Out of the Money
LULUIn the Money	$7.00In the Money	$7.75In the Money	$7.95In the Money	$-6.56In the Money	55In the Money	212In the Money	Filter Table By Strike Price of$267.50	LULUOut of the Money	$3.15Out of the Money	$3.50Out of the Money	$3.35Out of the Money	$1.91Out of the Money	686Out of the Money	467Out of the Money
LULUUnderlying issue's last price	$5.45Underlying issue's last price	$6.10Underlying issue's last price	$6.10Underlying issue's last price	$-6.55Underlying issue's last price	96Underlying issue's last price	276Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	LULUUnderlying issue's last price	$4.25Underlying issue's last price	$4.80Underlying issue's last price	$4.25Underlying issue's last price	$2.29Underlying issue's last price	355Underlying issue's last price	285Underlying issue's last price
LULUNear the Money	$4.60Near the Money	$4.85Near the Money	$4.75Near the Money	$-5.76Near the Money	178Near the Money	236Near the Money	Filter Table By Strike Price of$272.50	LULUIn the Money	$5.55In the Money	$6.00In the Money	$5.60In the Money	$2.98In the Money	70In the Money	71In the Money
LULUOut of the Money	$3.50Out of the Money	$3.85Out of the Money	$3.74Out of the Money	$-5.09Out of the Money	328Out of the Money	1,827Out of the Money	Filter Table By Strike Price of$275.00	LULUIn the Money	$7.00In the Money	$7.20In the Money	$7.00In the Money	$3.55In the Money	150In the Money	94In the Money
LULUOut of the Money	$2.56Out of the Money	$2.96Out of the Money	$2.95Out of the Money	$-4.40Out of the Money	214Out of the Money	331Out of the Money	Filter Table By Strike Price of$277.50	LULUIn the Money	$8.25In the Money	$9.30In the Money	$8.45In the Money	$4.00In the Money	194In the Money	154In the Money
LULUOut of the Money	$1.78Out of the Money	$2.15Out of the Money	$1.96Out of the Money	$-4.24Out of the Money	253Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$280.00	LULUIn the Money	$10.15In the Money	$11.40In the Money	$10.95In the Money	$5.39In the Money	103In the Money	225In the Money
LULUOut of the Money	$1.21Out of the Money	$1.71Out of the Money	$1.59Out of the Money	$-3.31Out of the Money	196Out of the Money	480Out of the Money	Filter Table By Strike Price of$282.50	LULUIn the Money	$11.95In the Money	$13.50In the Money	$12.34In the Money	$5.24In the Money	41In the Money	144In the Money
LULUOut of the Money	$1.10Out of the Money	$1.26Out of the Money	$1.20Out of the Money	$-2.61Out of the Money	275Out of the Money	429Out of the Money	Filter Table By Strike Price of$285.00	LULUIn the Money	$12.70In the Money	$15.95In the Money	$13.90In the Money	$5.45In the Money	9In the Money	16In the Money
LULUOut of the Money	$0.70Out of the Money	$0.93Out of the Money	$0.88Out of the Money	$-2.27Out of the Money	65Out of the Money	96Out of the Money	Filter Table By Strike Price of$287.50	LULUIn the Money	$14.70In the Money	$18.70In the Money	$9.95In the Money	$0.00In the Money	---In the Money	8In the Money
LULUOut of the Money	$0.46Out of the Money	$0.66Out of the Money	$0.58Out of the Money	$-1.83Out of the Money	305Out of the Money	455Out of the Money	Filter Table By Strike Price of$290.00	LULUIn the Money	$18.40In the Money	$20.85In the Money	$12.20In the Money	$0.00In the Money	---In the Money	21In the Money
LULUOut of the Money	$0.40Out of the Money	$0.57Out of the Money	$0.44Out of the Money	$-1.44Out of the Money	67Out of the Money	164Out of the Money	Filter Table By Strike Price of$292.50	LULUIn the Money	$20.60In the Money	$22.40In the Money	$30.20In the Money	$0.00In the Money	---In the Money	1In the Money
LULUOut of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.40Out of the Money	$-1.07Out of the Money	219Out of the Money	233Out of the Money	Filter Table By Strike Price of$295.00	LULUIn the Money	$21.75In the Money	$25.20In the Money	$19.80In the Money	$4.20In the Money	2In the Money	3In the Money
LULUOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.71Out of the Money	2,328Out of the Money	381Out of the Money	Filter Table By Strike Price of$300.00	LULUIn the Money	$24.85In the Money	$32.35In the Money	$23.00In the Money	$2.15In the Money	3In the Money	25In the Money
LULUOut of the Money	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.48Out of the Money	88Out of the Money	463Out of the Money	Filter Table By Strike Price of$305.00	LULUIn the Money	$29.55In the Money	$37.85In the Money	$48.39In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.29Out of the Money	13Out of the Money	144Out of the Money	Filter Table By Strike Price of$310.00	LULUIn the Money	$34.55In the Money	$42.70In the Money	$34.15In the Money	$-17.07In the Money	1In the Money	1In the Money
LULUOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	20Out of the Money	174Out of the Money	Filter Table By Strike Price of$315.00	LULUIn the Money	$39.55In the Money	$47.80In 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	$0.04Out of the Money	$-0.17Out of the Money	55Out of the Money	169Out of the Money	Filter Table By Strike Price of$320.00	LULUIn the Money	$44.55In the Money	$52.80In 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	$0.02Out of the Money	$-0.10Out of the Money	30Out of the Money	8Out of the Money	Filter Table By Strike Price of$325.00	LULUIn the Money	$49.55In the Money	$57.70In the Money	$68.05In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	32Out of the Money	14Out of the Money	Filter Table By Strike Price of$330.00	LULUIn the Money	$54.55In the Money	$62.80In the Money	$76.00In 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	$0.02Out of the Money	$-0.14Out of the Money	4Out of the Money	55Out of the Money	Filter Table By Strike Price of$335.00	LULUIn the Money	$59.45In the Money	$67.80In 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	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	4Out of the Money	Filter Table By Strike Price of$340.00	LULUIn the Money	$64.45In the Money	$72.80In 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$345.00	LULUIn the Money	$69.55In the Money	$77.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LULUOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$350.00	LULUIn the Money	$74.45In the Money	$82.75In 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	$79.55In the Money	$87.80In 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	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$360.00	LULUIn the Money	$84.55In the Money	$92.80In 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)