FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL190920C000050002019-06-10 12:13AM EDT5.0012.605.406.300.00-11110.00%
FOSL190920C000070002019-06-10 12:13AM EDT7.008.104.004.400.00-11110.00%
FOSL190920C000080002019-08-30 1:05PM EDT8.004.754.104.300.00-4111296.88%
FOSL190920C000085002019-08-22 2:20PM EDT8.502.153.603.900.00--0298.44%
FOSL190920C000090002019-09-12 3:16PM EDT9.004.393.103.300.00-4409226.56%
FOSL190920C000095002019-09-06 12:54PM EDT9.504.252.652.750.00-1032193.75%
FOSL190920C000100002019-09-09 11:51AM EDT10.003.842.152.250.00-4159160.94%
FOSL190920C000105002019-08-26 12:47PM EDT10.502.001.651.750.00-166129.69%
FOSL190920C000110002019-09-09 1:41PM EDT11.002.251.151.250.00-161697.66%
FOSL190920C000115002019-08-28 2:41PM EDT11.501.030.700.800.00-41881.25%
FOSL190920C000120002019-09-16 9:30AM EDT12.001.100.350.450.00-561075.78%
FOSL190920C000125002019-09-06 3:44PM EDT12.501.430.100.200.00-15867.19%
FOSL190920C000130002019-09-17 1:23PM EDT13.000.150.000.100.00-8029567.97%
FOSL190920C000135002019-09-16 10:08AM EDT13.500.350.000.100.00-114092.19%
FOSL190920C000140002019-09-17 12:09PM EDT14.000.030.000.150.00-3339126.56%
FOSL190920C000145002019-09-09 12:18PM EDT14.500.350.000.150.00-11136147.66%
FOSL190920C000150002019-09-06 3:48PM EDT15.000.030.000.150.00-4267167.19%
FOSL190920C000160002019-09-10 10:10AM EDT16.000.060.000.150.00-6248203.13%
FOSL190920C000170002019-08-30 2:13PM EDT17.000.150.000.150.00-10267235.94%
FOSL190920C000180002019-08-05 1:55PM EDT18.000.050.000.150.00-3138265.63%
FOSL190920C000190002019-08-05 1:53PM EDT19.000.050.000.150.00-152292.19%
FOSL190920C000200002019-08-05 1:56PM EDT20.000.010.000.150.00-1627318.75%
FOSL190920C000210002019-07-16 2:21PM EDT21.000.050.000.150.00-50342.19%
FOSL190920C000230002019-06-07 11:22AM EDT23.000.320.000.750.00-23546.09%
FOSL190920C000240002019-06-07 11:22AM EDT24.000.230.000.750.00-11569.53%
FOSL190920C000250002019-06-07 11:22AM EDT25.000.200.000.550.00-2727548.44%
FOSL190920C000260002019-08-20 10:44AM EDT26.000.090.000.150.00-22440.63%
FOSL190920C000270002019-06-07 11:22AM EDT27.000.250.050.750.00-47643.75%
FOSL190920C000300002019-06-10 12:13AM EDT30.001.250.000.250.00-22548.44%
FOSL190920C000310002019-06-07 11:22AM EDT31.000.200.000.500.00-69643.75%
FOSL190920C000340002019-06-10 12:13AM EDT34.000.450.000.250.00-22604.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL190920P000050002019-06-10 12:14AM EDT5.000.200.000.250.00-11645.31%
FOSL190920P000070002019-08-26 1:39PM EDT7.000.050.000.050.00-647312.50%
FOSL190920P000080002019-08-27 10:05AM EDT8.000.050.000.050.00-3495243.75%
FOSL190920P000085002019-08-21 3:14PM EDT8.500.170.000.150.00--4265.63%
FOSL190920P000090002019-09-04 12:09PM EDT9.000.010.000.150.00-1370231.25%
FOSL190920P000095002019-08-27 11:50AM EDT9.500.090.000.150.00-13196.88%
FOSL190920P000100002019-09-13 12:29PM EDT10.000.050.000.050.00-2231128.13%
FOSL190920P000105002019-08-27 11:50AM EDT10.500.270.000.050.00-122100.00%
FOSL190920P000110002019-09-13 1:44PM EDT11.000.050.000.100.00-126788.28%
FOSL190920P000115002019-09-03 1:22PM EDT11.500.310.050.100.00-5115267.19%
FOSL190920P000120002019-09-18 10:09AM EDT12.000.200.150.25+0.08+66.67%1118159.38%
FOSL190920P000125002019-09-17 10:16AM EDT12.500.220.400.500.00-25362.11%
FOSL190920P000130002019-09-18 10:07AM EDT13.000.800.800.85+0.20+33.33%54010.00%
FOSL190920P000135002019-09-17 9:36AM EDT13.500.851.251.350.00-10230.00%
FOSL190920P000140002019-09-17 3:43PM EDT14.001.501.751.850.00-8550.00%
FOSL190920P000145002019-09-06 2:45PM EDT14.501.102.252.350.00-1840.00%
FOSL190920P000150002019-09-03 1:54PM EDT15.002.502.752.950.00-215170.31%
FOSL190920P000155002019-09-09 2:41PM EDT15.501.703.203.400.00-78153.13%
FOSL190920P000160002019-09-03 11:07AM EDT16.003.413.703.900.00-312168.75%
FOSL190920P000170002019-06-07 11:07AM EDT17.004.706.306.600.00-124678.91%
FOSL190920P000180002019-06-07 11:07AM EDT18.005.107.207.500.00-413698.83%
FOSL190920P000190002019-06-10 12:14AM EDT19.005.407.908.200.00-11664.84%
FOSL190920P000200002019-06-10 12:14AM EDT20.006.108.809.300.00-227700.39%
FOSL190920P000210002019-06-10 12:14AM EDT21.006.809.8010.400.00-15746.09%
FOSL190920P000220002019-06-10 12:14AM EDT22.008.1110.8011.300.00-30764.06%
FOSL190920P000230002019-06-10 12:14AM EDT23.007.7011.8012.500.00-33818.75%
FOSL190920P000260002019-06-10 12:14AM EDT26.0010.9014.8015.500.00-11895.31%