U.S. Markets open in 3 hrs 17 mins

Fossil Group, Inc. (FOSL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
9.91+0.28 (+2.91%)
At close: 4:00PM EDT
People also watch
DECKGESKORSRLPVH
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170630C000090002017-06-20 9:54AM EDT9.000.750.650.850.00-2270.00%
FOSL170630C000095002017-06-22 11:39AM EDT9.500.180.300.40-0.13-41.94%3590.00%
FOSL170630C000100002017-06-23 11:15AM EDT10.000.240.150.250.0420.00%2512752.34%
FOSL170630C000105002017-06-16 11:58PM EDT10.500.050.000.100.00-2250.00%
FOSL170630C000110002017-06-13 9:47AM EDT11.000.200.000.050.00-2861.72%
FOSL170630C000115002017-06-15 3:15PM EDT11.500.030.000.050.00-55181.25%
FOSL170630C000120002017-06-13 10:19AM EDT12.000.060.000.050.00-2011698.44%
FOSL170630C000125002017-06-02 11:58PM EDT12.500.860.000.150.00-1010145.31%
FOSL170630C000130002017-06-02 11:58PM EDT13.000.400.000.100.00-55148.44%
FOSL170630C000135002017-06-02 11:58PM EDT13.500.080.000.050.00-276143.75%
FOSL170630C000140002017-06-02 11:58PM EDT14.000.200.000.050.00-33156.25%
FOSL170630C000150002017-06-02 11:58PM EDT15.000.100.000.050.00-5051181.25%
FOSL170630C000160002017-06-02 11:58PM EDT16.000.050.000.050.00-22203.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170630P000085002017-06-22 5:53PM EDT8.500.070.000.100.00-60101.56%
FOSL170630P000090002017-06-22 3:55PM EDT9.000.100.100.15-0.13-56.52%823,05099.22%
FOSL170630P000095002017-06-23 3:58PM EDT9.500.100.050.15-0.06-37.50%801,01756.25%
FOSL170630P000100002017-06-23 3:57PM EDT10.000.290.250.40-0.31-51.67%252759.77%
FOSL170630P000105002017-06-13 1:34PM EDT10.500.601.301.450.00-147221.88%
FOSL170630P000110002017-06-23 11:55PM EDT11.001.241.001.250.00-1067.19%
FOSL170630P000115002017-06-23 2:47PM EDT11.501.751.501.750.5545.83%126087.50%
FOSL170630P000120002017-06-23 3:26PM EDT12.002.142.002.20-0.11-4.89%191184.38%
FOSL170630P000125002017-06-02 11:44PM EDT12.500.661.751.900.00-10100.00%
FOSL170630P000130002017-06-02 11:44PM EDT13.000.702.052.550.00-110.00%
FOSL170630P000135002017-06-02 11:44PM EDT13.501.462.752.850.00-330.00%
FOSL170630P000140002017-06-02 11:44PM EDT14.002.883.203.401.1263.64%560.00%
FOSL170630P000155002017-06-02 11:44PM EDT15.503.004.404.900.00-440.00%