U.S. Markets closed

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.49-0.28 (-3.60%)
At close: 4:00PM EDT
People also watch
DECKGESKORSRLPVH
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170825C000075002017-08-18 11:49PM EDT7.500.200.150.250.00-70053.52%
FOSL170825C000080002017-08-18 11:49PM EDT8.000.090.050.100.00-1763.67%
FOSL170825C000090002017-08-15 9:30AM EDT9.000.100.000.050.00-85492.19%
FOSL170825C000095002017-08-11 5:14PM EDT9.500.270.000.150.00-1641145.31%
FOSL170825C000100002017-08-11 5:14PM EDT10.000.110.000.100.00-26141151.56%
FOSL170825C000105002017-08-10 10:36AM EDT10.500.100.000.050.00-25230146.88%
FOSL170825C000110002017-08-09 12:16PM EDT11.000.100.000.050.00-5154162.50%
FOSL170825C000115002017-08-09 9:30AM EDT11.500.150.000.050.00-117178.13%
FOSL170825C000120002017-08-08 3:14PM EDT12.001.200.000.050.00-2070192.19%
FOSL170825C000125002017-08-15 9:40AM EDT12.500.010.000.050.00-710206.25%
FOSL170825C000130002017-07-21 11:58PM EDT13.000.350.250.500.00-44406.25%
FOSL170825C000135002017-08-09 9:30AM EDT13.500.050.000.050.00-516231.25%
FOSL170825C000145002017-08-11 5:14PM EDT14.500.400.000.050.00-33253.13%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170825P000065002017-07-14 11:46PM EDT6.500.150.050.150.00-11118.75%
FOSL170825P000070002017-08-18 10:02AM EDT7.000.100.050.15+0.05+100.00%31675.39%
FOSL170825P000075002017-08-18 3:51PM EDT7.500.270.200.30+0.12+80.00%436664.06%
FOSL170825P000080002017-08-18 11:49PM EDT8.000.600.550.650.00-434568.75%
FOSL170825P000085002017-08-18 11:49PM EDT8.501.050.951.100.00-51162.50%
FOSL170825P000090002017-08-15 10:06AM EDT9.000.781.451.650.00-256103.13%
FOSL170825P000095002017-08-11 3:13PM EDT9.501.201.201.45+0.12+11.11%2140.00%
FOSL170825P000100002017-08-18 11:45AM EDT10.002.452.452.60+0.54+28.27%411118.75%
FOSL170825P000105002017-08-11 5:14PM EDT10.501.682.102.400.00-210.00%
FOSL170825P000110002017-08-11 11:29AM EDT11.002.992.702.90+2.37+382.26%4110.00%
FOSL170825P000120002017-08-09 10:02AM EDT12.003.183.703.900.00-5140.00%
FOSL170825P000125002017-08-11 5:14PM EDT12.501.354.104.500.00-700.00%
FOSL170825P000135002017-07-21 11:58PM EDT13.503.102.903.200.00-5100.00%