$359.36
-8.40-2.28%
À la fermeture: -
$356.32
-3.04-0.84%
Après les heures de négociation: 7:47 PM EDT
Comments
Loading...
Ulta Beauty (NASDAQ:ULTA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Ulta Beauty à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Ulta Beauty..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid136.8
Ask143.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid132.6
Ask138.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid127.6
Ask133.4
volume0
Intrest0
Strike
230
230
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid121.9
Ask128.4
volume0
Intrest0
Strike
235
235
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid116.8
Ask123.4
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask118.4
volume0
Intrest0
Strike
245
245
Last Price0.05Apr 04, 2025
Change
1.3596.43%
Bid-
Ask1.55
volume1
Intrest20
Last Price-
Change
-
Bid107.6
Ask113.4
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid101.8
Ask108.4
volume0
Intrest0
Strike
255
255
Last Price0.15Apr 04, 2025
Change
-
Bid-
Ask1.25
volume1
Intrest0
Last Price-
Change
-
Bid96.9
Ask103.4
volume0
Intrest0
Strike
260
260
Last Price2.5Mar 13, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid92.6
Ask98.4
volume0
Intrest0
Strike
265
265
Last Price3.11Mar 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid87.5
Ask93.4
volume0
Intrest0
Strike
270
270
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid82.6
Ask88.4
volume0
Intrest0
Strike
275
275
Last Price0.25Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid77.3
Ask83.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid72.7
Ask78.4
volume0
Intrest0
Strike
285
285
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Last Price68.3Mar 14, 2025
Change
00%
Bid67.7
Ask73.2
volume0
Intrest1
Strike
290
290
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price-
Change
-
Bid64.6
Ask70.8
volume0
Intrest0
Strike
292.5
292.5
Last Price1.38Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid62.7
Ask68.4
volume0
Intrest0
Strike
295
295
Last Price1.39Apr 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Last Price-
Change
-
Bid60.1
Ask65.9
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price47.58Mar 21, 2025
Change
00%
Bid56.9
Ask63.4
volume0
Intrest5
Strike
300
300
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume3
Intrest29
Last Price-
Change
-
Bid54
Ask60.9
volume0
Intrest0
Strike
302.5
302.5
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid52.7
Ask58.4
volume0
Intrest0
Strike
305
305
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest178
Last Price-
Change
-
Bid50.1
Ask55.9
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price61Mar 25, 2025
Change
00%
Bid47.6
Ask53.4
volume0
Intrest2
Strike
310
310
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price-
Change
-
Bid45.1
Ask50.9
volume0
Intrest0
Strike
312.5
312.5
Last Price0.36Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price34.3Mar 21, 2025
Change
00%
Bid42.6
Ask48.4
volume0
Intrest7
Strike
315
315
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest102
Last Price-
Change
-
Bid40.1
Ask45.9
volume0
Intrest0
Strike
317.5
317.5
Last Price0.23Mar 31, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest2
Last Price40.15Mar 28, 2025
Change
00%
Bid37.7
Ask43.3
volume0
Intrest8
Strike
320
320
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest54
Last Price-
Change
-
Bid35.2
Ask40.9
volume0
Intrest0
Strike
322.5
322.5
Last Price0.7Apr 04, 2025
Change
0.240%
Bid-
Ask2.5
volume1
Intrest6
Last Price36.45Mar 14, 2025
Change
00%
Bid32.6
Ask38.4
volume0
Intrest2
Strike
325
325
Last Price0.09Apr 04, 2025
Change
0.1967.86%
Bid-
Ask4.3
volume5
Intrest44
Last Price-
Change
-
Bid29.4
Ask35.9
volume0
Intrest0
Strike
327.5
327.5
Last Price0.22Apr 04, 2025
Change
0.1845%
Bid-
Ask4.3
volume5
Intrest10
Last Price26Apr 04, 2025
Change
10.6329.02%
Bid27.6
Ask33.4
volume11
Intrest12
Strike
330
330
Last Price0.25Apr 04, 2025
Change
0.15150%
Bid-
Ask0.7
volume3
Intrest50
Last Price16Mar 20, 2025
Change
00%
Bid25.2
Ask30.8
volume0
Intrest3
Strike
332.5
332.5
Last Price0.35Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Last Price35.4Apr 01, 2025
Change
00%
Bid22.1
Ask28.4
volume0
Intrest7
Strike
335
335
Last Price0.03Apr 04, 2025
Change
0.1785%
Bid-
Ask2.7
volume2
Intrest33
Last Price-
Change
-
Bid20.5
Ask25.9
volume0
Intrest0
Strike
337.5
337.5
Last Price0.45Apr 04, 2025
Change
0.1550%
Bid-
Ask4.3
volume1
Intrest236
Last Price43.07Apr 02, 2025
Change
00%
Bid18.2
Ask23.3
volume0
Intrest32
Strike
340
340
Last Price1.07Apr 04, 2025
Change
0.89494.44%
Bid-
Ask0.05
volume1
Intrest69
Last Price31.67Apr 01, 2025
Change
00%
Bid15.3
Ask20.9
volume0
Intrest4
Strike
342.5
342.5
Last Price0.23Apr 04, 2025
Change
1.2784.67%
Bid-
Ask1.65
volume29
Intrest36
Last Price12.71Apr 04, 2025
Change
13.4651.43%
Bid12.7
Ask18.4
volume4
Intrest22
Strike
345
345
Last Price0.55Apr 04, 2025
Change
0.335.29%
Bid-
Ask0.35
volume9
Intrest317
Last Price24.36Mar 25, 2025
Change
00%
Bid8.8
Ask14.6
volume0
Intrest1
Strike
347.5
347.5
Last Price0.4Apr 04, 2025
Change
0.2100%
Bid-
Ask4.8
volume3
Intrest338
Last Price9.4Apr 04, 2025
Change
5.838.16%
Bid7.6
Ask12.7
volume40
Intrest28
Strike
350
350
Last Price0.13Apr 04, 2025
Change
0.2767.5%
Bid-
Ask0.05
volume90
Intrest223
Last Price17.8Mar 31, 2025
Change
00%
Bid5.2
Ask9.6
volume0
Intrest10
Strike
352.5
352.5
Last Price0.27Apr 04, 2025
Change
1.6686.01%
Bid-
Ask4.8
volume40
Intrest35
Last Price8.98Apr 04, 2025
Change
0.495.17%
Bid2.5
Ask8.6
volume31
Intrest93
Strike
355
355
Last Price0.31Apr 04, 2025
Change
0.8974.17%
Bid-
Ask0.6
volume36
Intrest46
Last Price7.15Apr 04, 2025
Change
0.9611.84%
Bid1.3
Ask5.3
volume2
Intrest14
Strike
357.5
357.5
Last Price0.64Apr 04, 2025
Change
0.5144.35%
Bid-
Ask2
volume128
Intrest218
Last Price1.43Apr 04, 2025
Change
3.9773.52%
Bid0.6
Ask5.4
volume56
Intrest119
Strike
360
360
Last Price3.37Apr 04, 2025
Change
1.3768.5%
Bid0.05
Ask4.8
volume73
Intrest453
Last Price1.25Apr 04, 2025
Change
3.6574.49%
Bid0.05
Ask4.8
volume16
Intrest54
Strike
362.5
362.5
Last Price1.5Apr 04, 2025
Change
1.142.31%
Bid0.85
Ask6.4
volume68
Intrest190
Last Price1.12Apr 04, 2025
Change
4.6780.66%
Bid0.1
Ask4.5
volume44
Intrest146
Strike
365
365
Last Price8.2Apr 04, 2025
Change
5156.25%
Bid0.2
Ask10
volume36
Intrest338
Last Price1.44Apr 04, 2025
Change
3.3670%
Bid-
Ask4.4
volume25
Intrest188
Strike
367.5
367.5
Last Price8.04Apr 04, 2025
Change
7.491361.82%
Bid3
Ask12.9
volume15
Intrest211
Last Price0.1Apr 04, 2025
Change
3.6197.3%
Bid0.1
Ask0.4
volume141
Intrest312
Strike
370
370
Last Price5.77Apr 04, 2025
Change
0.274.91%
Bid5
Ask14.9
volume29
Intrest95
Last Price1.85Apr 04, 2025
Change
2.1153.28%
Bid-
Ask2.05
volume7
Intrest110
Strike
372.5
372.5
Last Price8.27Apr 04, 2025
Change
1.0714.86%
Bid8
Ask17.9
volume8
Intrest25
Last Price0.05Apr 04, 2025
Change
1.6196.99%
Bid-
Ask1.55
volume71
Intrest116
Strike
375
375
Last Price10.15Apr 03, 2025
Change
00%
Bid10.2
Ask20
volume0
Intrest9
Last Price0.1Apr 04, 2025
Change
0.787.5%
Bid-
Ask0.35
volume39
Intrest133
Strike
377.5
377.5
Last Price12.33Apr 04, 2025
Change
6.9135.91%
Bid14.1
Ask21.4
volume2
Intrest10
Last Price0.23Apr 04, 2025
Change
0.5168.92%
Bid-
Ask2.05
volume94
Intrest267
Strike
380
380
Last Price17.45Apr 04, 2025
Change
2.5512.75%
Bid16.6
Ask23.9
volume3
Intrest22
Last Price0.9Apr 04, 2025
Change
0.228.57%
Bid-
Ask4.2
volume4
Intrest130
Strike
382.5
382.5
Last Price5.85Apr 02, 2025
Change
00%
Bid19.1
Ask26.1
volume0
Intrest35
Last Price0.03Apr 04, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume344
Intrest195
Strike
385
385
Last Price27.31Apr 03, 2025
Change
00%
Bid21.6
Ask28
volume0
Intrest6
Last Price3.8Apr 02, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest141
Strike
387.5
387.5
Last Price11.6Apr 02, 2025
Change
00%
Bid24.1
Ask30.8
volume0
Intrest1
Last Price0.1Apr 04, 2025
Change
3.597.22%
Bid-
Ask4.2
volume17
Intrest259
Strike
390
390
Last Price11.37Apr 02, 2025
Change
00%
Bid26.6
Ask33
volume0
Intrest10
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask4.2
volume117
Intrest64
Strike
392.5
392.5
Last Price-
Change
-
Bid29.2
Ask36.1
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.2496%
Bid-
Ask2.6
volume2
Intrest107
Strike
395
395
Last Price-
Change
-
Bid32
Ask38.1
volume0
Intrest0
Last Price2.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Strike
397.5
397.5
Last Price-
Change
-
Bid34.1
Ask41.1
volume0
Intrest0
Last Price0.67Apr 04, 2025
Change
0.57570%
Bid-
Ask1.5
volume21
Intrest110
Strike
400
400
Last Price20Apr 02, 2025
Change
00%
Bid37.1
Ask43.6
volume0
Intrest3
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Strike
402.5
402.5
Last Price-
Change
-
Bid39.1
Ask45.8
volume0
Intrest0
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest34
Strike
405
405
Last Price61.05Mar 04, 2025
Change
00%
Bid42
Ask48.6
volume0
Intrest0
Last Price0.41Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
407.5
407.5
Last Price-
Change
-
Bid45
Ask51.1
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.2583.33%
Bid-
Ask1.55
volume1
Intrest126
Strike
410
410
Last Price-
Change
-
Bid47
Ask53.1
volume0
Intrest0
Last Price0.5Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
412.5
412.5
Last Price-
Change
-
Bid50
Ask54.9
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
415
415
Last Price-
Change
-
Bid52
Ask58.6
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Strike
417.5
417.5
Last Price-
Change
-
Bid55.2
Ask61.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
420
420
Last Price-
Change
-
Bid57
Ask63.9
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
422.5
422.5
Last Price-
Change
-
Bid60.1
Ask66.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
425
425
Last Price-
Change
-
Bid62.1
Ask68.6
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
427.5
427.5
Last Price-
Change
-
Bid64.1
Ask71.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
430
430
Last Price91.61Mar 12, 2025
Change
00%
Bid67
Ask72.6
volume0
Intrest0
Last Price1.34Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid72
Ask77.4
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
440
440
Last Price97.82Mar 11, 2025
Change
00%
Bid77
Ask83.1
volume0
Intrest0
Last Price0.4Mar 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
445
445
Last Price99.41Mar 11, 2025
Change
00%
Bid82
Ask87.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid87.1
Ask92.4
volume0
Intrest0
Last Price0.32Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
455
455
Last Price100.36Mar 10, 2025
Change
00%
Bid92
Ask97.3
volume0
Intrest0
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid97
Ask102.3
volume0
Intrest0
Last Price0.2Mar 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest28
Strike
465
465
Last Price-
Change
-
Bid102
Ask106.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid107.1
Ask111.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid112
Ask118.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid117.8
Ask122.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid121.6
Ask127.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid126.7
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid131.7
Ask137.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid136.7
Ask143.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid141.7
Ask147.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid146.6
Ask151.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid151.6
Ask158.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid156.7
Ask162.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid161.7
Ask166.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid166.6
Ask172.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid171.9
Ask177.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid176.6
Ask182.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid181.6
Ask187
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid186.7
Ask192.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid191.6
Ask197.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid196.6
Ask203.1
volume0
Intrest0