FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL180427C000110002018-04-04 9:38AM EDT11.002.002.703.50+0.55+37.93%55294.53%
FOSL180427C000115002018-04-16 2:08PM EDT11.503.741.004.200.00-112575.00%
FOSL180427C000120002018-03-29 11:04AM EDT12.001.942.152.45+0.64+49.23%12153.91%
FOSL180427C000125002018-04-20 1:57PM EDT12.501.801.651.85-0.40-18.18%17103.13%
FOSL180427C000130002018-04-23 1:42PM EDT13.001.401.151.350.00-43278.13%
FOSL180427C000135002018-04-18 12:10PM EDT13.502.550.851.450.00-156149.61%
FOSL180427C000140002018-04-24 3:28PM EDT14.000.560.450.55+0.01+1.82%713076.95%
FOSL180427C000145002018-04-24 2:57PM EDT14.500.300.200.30-0.05-14.29%319973.44%
FOSL180427C000150002018-04-24 12:00PM EDT15.000.300.050.20+0.12+66.67%2615076.95%
FOSL180427C000155002018-04-20 12:13PM EDT15.500.120.050.15-0.38-76.00%323293.75%
FOSL180427C000160002018-03-29 1:19PM EDT16.000.140.000.150.00-1010106.25%
FOSL180427C000165002018-04-17 12:29PM EDT16.500.310.000.100.00-1083113.28%
FOSL180427C000170002018-04-20 11:56PM EDT17.000.250.000.100.00-1212129.69%
FOSL180427C000175002018-04-06 11:46PM EDT17.500.100.050.150.00-10171.09%
FOSL180427C000190002018-04-04 4:44PM EDT19.000.040.000.050.00-20165.63%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL180427P000090002018-03-15 4:52PM EDT9.000.250.100.25+0.25+100.00%1211384.38%
FOSL180427P000095002018-03-29 1:19PM EDT9.500.080.000.20-0.11-57.89%1010302.34%
FOSL180427P000100002018-03-27 3:33PM EDT10.000.200.000.350.00-219312.50%
FOSL180427P000105002018-03-29 1:19PM EDT10.500.210.150.30-0.09-30.00%1076301.56%
FOSL180427P000110002018-03-29 12:41PM EDT11.000.250.250.40-0.15-37.50%1129303.13%
FOSL180427P000115002018-04-05 12:32PM EDT11.500.170.100.200.00-943204.69%
FOSL180427P000120002018-04-04 1:29PM EDT12.000.430.150.35-0.27-38.57%1416207.81%
FOSL180427P000125002018-04-19 3:52PM EDT12.500.050.000.150.00-12115.63%
FOSL180427P000130002018-04-24 11:33AM EDT13.000.050.000.15-0.58-92.06%1788.28%
FOSL180427P000135002018-04-24 2:05PM EDT13.500.150.100.150.00-5210075.00%
FOSL180427P000140002018-04-24 1:05PM EDT14.000.300.250.35-0.05-14.29%348076.95%
FOSL180427P000145002018-04-24 1:04PM EDT14.500.550.500.600.00-486173.44%
FOSL180427P000150002018-04-24 3:11PM EDT15.000.850.801.00-0.14-14.14%27770.31%
FOSL180427P000155002018-04-20 11:56PM EDT15.501.471.351.650.00-1014121.88%
FOSL180427P000160002018-04-13 11:55PM EDT16.001.611.554.000.00-10317.97%
FOSL180427P000180002018-03-10 12:56AM EDT18.005.705.806.80+5.70+100.00%55724.61%