FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL180615C000040002017-12-16 12:46AM EDT4.003.2010.0010.700.00-110.00%
FOSL180615C000050002018-02-14 10:32AM EDT5.0011.208.709.60+8.70+77.68%8250.00%
FOSL180615C000060002018-05-09 10:05AM EDT6.0011.2012.1013.800.00-2150.00%
FOSL180615C000070002018-05-10 10:31AM EDT7.0011.0011.4011.900.00-141350.00%
FOSL180615C000080002018-04-18 10:30AM EDT8.008.105.106.900.00-353360.00%
FOSL180615C000090002018-05-17 11:10AM EDT9.0010.3910.2010.800.00-13630.00%
FOSL180615C000100002018-05-09 11:19AM EDT10.007.728.409.000.00-36630.00%
FOSL180615C000110002018-05-21 9:36AM EDT11.009.008.709.00+2.15+31.39%12,076114.06%
FOSL180615C000120002018-05-17 11:11AM EDT12.007.507.507.700.00-1430.00%
FOSL180615C000130002018-05-18 12:14PM EDT13.006.506.506.80+0.23+3.67%101900.00%
FOSL180615C000140002018-05-11 9:35AM EDT14.004.604.605.00-0.35-7.07%41420.00%
FOSL180615C000150002018-05-21 10:38AM EDT15.005.004.705.00+0.40+8.70%2668859.38%
FOSL180615C000160002018-05-15 2:22PM EDT16.003.203.604.000.00-4731969.34%
FOSL180615C000170002018-05-21 3:54PM EDT17.003.103.003.20+0.27+9.54%1322563.09%
FOSL180615C000180002018-05-21 3:45PM EDT18.002.252.152.35+0.15+7.14%11123556.84%
FOSL180615C000190002018-05-21 3:58PM EDT19.001.581.501.60+0.08+5.33%1130454.20%
FOSL180615C000200002018-05-21 12:17PM EDT20.001.100.951.05+0.10+10.00%6922352.64%
FOSL180615C000205002018-05-21 10:31PM EDT20.500.940.750.850.00-2052.83%
FOSL180615C000210002018-05-21 11:27AM EDT21.000.750.600.70+0.10+15.38%2221453.91%
FOSL180615C000220002018-05-16 10:22AM EDT22.000.400.350.450.00-110454.49%
FOSL180615C000230002018-05-21 9:33AM EDT23.000.150.150.25-0.08-34.78%502551.95%
FOSL180615C000240002018-05-11 11:56PM EDT24.000.180.100.200.00-111056.84%
FOSL180615C000250002018-05-17 10:15AM EDT25.000.100.000.100.00-11351.17%
FOSL180615C000260002018-05-11 11:56PM EDT26.000.200.000.100.00-2257.81%
FOSL180615C000280002018-05-11 11:56PM EDT28.000.050.000.100.00-3070.31%
FOSL180615C000290002018-03-13 5:20PM EDT29.000.050.000.15+0.05+100.00%101081.64%
FOSL180615C000300002018-03-13 5:20PM EDT30.000.050.000.10+0.05+100.00%1181.25%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL180615P000020002018-01-13 12:48AM EDT2.000.100.000.150.00-1,0001,000462.50%
FOSL180615P000030002017-11-24 1:59PM EDT3.000.150.100.250.00-2020445.31%
FOSL180615P000040002018-01-31 4:46PM EDT4.000.180.150.300.00-7118397.66%
FOSL180615P000050002018-04-30 1:29PM EDT5.000.030.000.100.00-10489259.38%
FOSL180615P000060002018-05-16 9:30AM EDT6.000.050.000.100.00-8423225.78%
FOSL180615P000070002018-05-04 9:31AM EDT7.000.070.050.100.00-1479212.50%
FOSL180615P000080002018-04-17 9:53AM EDT8.000.100.050.200.00-2175205.47%
FOSL180615P000090002018-05-10 10:46AM EDT9.000.030.000.050.00-21,019139.06%
FOSL180615P000100002018-05-18 11:25AM EDT10.000.030.000.10-0.02-40.00%21,936135.16%
FOSL180615P000110002018-05-18 9:30AM EDT11.000.060.000.10+0.01+20.00%102,334117.97%
FOSL180615P000120002018-05-15 10:14AM EDT12.000.050.000.100.00-10430103.13%
FOSL180615P000130002018-05-17 11:00AM EDT13.000.050.000.050.00-1190678.91%
FOSL180615P000140002018-05-21 9:38AM EDT14.000.050.000.05-0.04-44.44%1043166.41%
FOSL180615P000150002018-05-21 9:35AM EDT15.000.100.000.10-0.05-33.33%156462.11%
FOSL180615P000160002018-05-18 9:30AM EDT16.000.290.150.25+0.06+26.09%102,24670.51%
FOSL180615P000165002018-05-21 10:31PM EDT16.500.220.150.250.00-3062.89%
FOSL180615P000170002018-05-16 3:31PM EDT17.000.490.300.400.00-5291067.77%
FOSL180615P000180002018-05-21 11:27AM EDT18.000.440.400.50-0.11-20.00%911457.42%
FOSL180615P000190002018-05-21 11:42AM EDT19.000.700.700.85-0.23-24.73%298756.06%
FOSL180615P000200002018-05-21 10:56AM EDT20.001.151.101.30-0.45-28.13%510153.13%
FOSL180615P000210002018-05-18 11:44PM EDT21.002.252.002.100.00-111064.55%
FOSL180615P000300002018-05-08 3:36PM EDT30.0013.2010.8011.900.00-11179.20%