Stocks Options

LAST PRICE
390.8200
TODAY'S CHANGE (%)
Trending Down-5.5700 (-1.4052%)

Bid / Lots
389.5600/ 1
Ask / Lots
391.1500/ 3
Open / Previous Close
395.2500 / 396.3900
Day Range
Low 388.5000
High 396.7050
52 Week Range
Low 368.0200
High 574.7600
Volume
781,219
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 28.601

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ULTAIn the Money	$127.10In the Money	$135.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ULTAOut of the Money	$0.00Out 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
ULTAIn the Money	$117.80In the Money	$125.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ULTAOut of the Money	$0.00Out 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
ULTAIn the Money	$107.20In the Money	$115.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ULTAOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ULTAIn the Money	$97.90In the Money	$106.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ULTAOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ULTAIn the Money	$87.30In the Money	$96.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	ULTAOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ULTAIn the Money	$78.10In the Money	$85.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ULTAOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ULTAIn the Money	$73.00In the Money	$81.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	ULTAOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ULTAIn the Money	$67.40In the Money	$76.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	ULTAOut of the Money	$0.05Out of the Money	$4.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ULTAIn the Money	$63.10In the Money	$71.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	ULTAOut of the Money	$0.05Out of the Money	$3.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ULTAIn the Money	$58.10In the Money	$66.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ULTAOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	2Out of the Money	5Out of the Money
ULTAIn the Money	$52.50In the Money	$61.30In the Money	$54.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$335.00	ULTAOut of the Money	$0.10Out of the Money	$2.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ULTAIn the Money	$48.20In the Money	$56.30In the Money	$49.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$340.00	ULTAOut of the Money	$0.10Out of the Money	$4.10Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ULTAIn the Money	$43.30In the Money	$51.40In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	ULTAOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ULTAIn the Money	$38.40In the Money	$46.50In the Money	$44.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	ULTAOut of the Money	$0.20Out of the Money	$0.90Out of the Money	$0.50Out of the Money	$0.20Out of the Money	1Out of the Money	59Out of the Money
ULTAIn the Money	$34.80In the Money	$41.60In the Money	$39.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$355.00	ULTAOut of the Money	$0.35Out of the Money	$4.10Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ULTAIn the Money	$29.80In the Money	$36.90In the Money	$35.00In the Money	$-10.00In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$360.00	ULTAOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.86Out of the Money	$0.31Out of the Money	1Out of the Money	48Out of the Money
ULTAIn the Money	$26.90In the Money	$31.90In the Money	$31.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	ULTAOut of the Money	$1.05Out of the Money	$2.25Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ULTAIn the Money	$22.60In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ULTAOut of the Money	$1.60Out of the Money	$1.95Out of the Money	$1.64Out of the Money	$-0.26Out of the Money	27Out of the Money	39Out of the Money
ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	ULTAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ULTAIn the Money	$19.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	ULTAOut of the Money	$2.35Out of the Money	$2.75Out of the Money	$2.65Out of the Money	$0.85Out of the Money	37Out of the Money	7Out of the Money
ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	ULTAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ULTAIn the Money	$13.50In the Money	$19.00In the Money	$23.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$380.00	ULTAOut of the Money	$3.40Out of the Money	$5.30Out of the Money	$3.65Out of the Money	$1.20Out of the Money	6Out of the Money	11Out of the Money
ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$382.50	ULTAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ULTAIn the Money	$10.30In the Money	$15.50In the Money	$18.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$385.00	ULTAOut of the Money	$4.80Out of the Money	$7.00Out of the Money	$5.50Out of the Money	$1.73Out of the Money	5Out of the Money	15Out of the Money
ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	ULTAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ULTAUnderlying issue's last price	$9.00Underlying issue's last price	$9.80Underlying issue's last price	$11.43Underlying issue's last price	$-2.27Underlying issue's last price	1Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	ULTAUnderlying issue's last price	$7.00Underlying issue's last price	$7.90Underlying issue's last price	$7.30Underlying issue's last price	$2.03Underlying issue's last price	20Underlying issue's last price	15Underlying issue's last price
ULTANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$392.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$6.60Out of the Money	$9.70Out of the Money	$6.94Out of the Money	$-3.68Out of the Money	7Out of the Money	17Out of the Money	Filter Table By Strike Price of$395.00	ULTAIn the Money	$9.40In the Money	$10.20In the Money	$8.30In the Money	$-5.20In the Money	1In the Money	6In the Money
ULTAOut of the Money	---Out of the Money	---Out 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$397.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$4.70Out of the Money	$5.20Out of the Money	$4.60Out of the Money	$-4.50Out of the Money	12Out of the Money	46Out of the Money	Filter Table By Strike Price of$400.00	ULTAIn the Money	$12.50In the Money	$13.40In the Money	$17.75In the Money	$0.00In the Money	---In the Money	1In the Money
ULTAOut of the Money	---Out of the Money	---Out 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$402.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$3.20Out of the Money	$3.70Out of the Money	$3.52Out of the Money	$-2.18Out of the Money	13Out of the Money	29Out of the Money	Filter Table By Strike Price of$405.00	ULTAIn the Money	$16.00In the Money	$17.20In the Money	$11.96In the Money	$0.00In the Money	---In the Money	6In the Money
ULTAOut of the Money	---Out of the Money	---Out 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$407.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$2.15Out of the Money	$2.55Out of the Money	$2.15Out of the Money	$-2.15Out of the Money	8Out of the Money	23Out of the Money	Filter Table By Strike Price of$410.00	ULTAIn the Money	$18.20In the Money	$23.90In the Money	$25.80In the Money	$0.00In the Money	---In the Money	1In the Money
ULTAOut of the Money	---Out of the Money	---Out 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$412.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$1.45Out of the Money	$1.75Out of the Money	$2.26Out of the Money	$-1.04Out of the Money	20Out of the Money	80Out of the Money	Filter Table By Strike Price of$415.00	ULTAIn the Money	$24.20In the Money	$28.80In the Money	$18.95In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	---Out of the Money	---Out 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$417.50	ULTAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.95Out of the Money	$1.40Out of the Money	$1.57Out of the Money	$-0.48Out of the Money	15Out of the Money	41Out of the Money	Filter Table By Strike Price of$420.00	ULTAIn the Money	$28.30In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.60Out of the Money	$0.90Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$425.00	ULTAIn the Money	$30.30In the Money	$39.00In the Money	$37.80In the Money	$0.00In the Money	---In the Money	1In the Money
ULTAOut of the Money	$0.35Out of the Money	$1.60Out of the Money	$0.74Out of the Money	$-0.22Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$430.00	ULTAIn the Money	$35.20In the Money	$44.00In the Money	$38.40In the Money	$0.00In the Money	---In the Money	2In the Money
ULTAOut of the Money	$0.20Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$435.00	ULTAIn the Money	$40.20In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$440.00	ULTAIn the Money	$45.20In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$445.00	ULTAIn the Money	$50.20In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$450.00	ULTAIn the Money	$55.20In the Money	$63.30In the Money	$67.24In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$455.00	ULTAIn the Money	$60.20In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	ULTAIn the Money	$65.20In the Money	$73.30In the Money	$65.06In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$465.00	ULTAIn the Money	$70.20In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$470.00	ULTAIn the Money	$75.50In the Money	$83.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$475.00	ULTAIn the Money	$80.20In the Money	$88.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	ULTAIn the Money	$85.20In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$485.00	ULTAIn the Money	$90.20In the Money	$98.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$490.00	ULTAIn the Money	$95.20In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$495.00	ULTAIn the Money	$100.20In the Money	$108.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$500.00	ULTAIn the Money	$105.20In the Money	$113.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$505.00	ULTAIn the Money	$110.20In the Money	$118.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$510.00	ULTAIn the Money	$115.20In the Money	$123.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$515.00	ULTAIn the Money	$120.20In the Money	$128.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$520.00	ULTAIn the Money	$125.20In the Money	$133.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$525.00	ULTAIn the Money	$130.20In the Money	$138.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$4.00Out 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$530.00	ULTAIn the Money	$135.20In the Money	$143.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$3.90Out 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$540.00	ULTAIn the Money	$145.20In the Money	$153.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$3.90Out 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$550.00	ULTAIn the Money	$155.20In the Money	$163.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$1.50Out 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$560.00	ULTAIn the Money	$165.20In the Money	$173.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ULTAOut of the Money	$0.00Out of the Money	$3.90Out 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$570.00	ULTAIn the Money	$175.20In the Money	$183.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ulta Beauty Inc
NASDAQ:ULTAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)