U.S. Markets close in 4 hrs 32 mins

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.50-0.27 (-3.47%)
As of 11:27AM EDT. Market open.
People also watch
DECKGESKORSRLPVH
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170818C000070002017-08-16 3:59PM EDT7.000.900.400.700.00-113140.63%
FOSL170818C000080002017-08-17 10:56AM EDT8.000.100.000.050.00-26100104.69%
FOSL170818C000085002017-08-17 9:33AM EDT8.500.060.000.050.00-6286168.75%
FOSL170818C000090002017-08-15 2:05PM EDT9.000.050.000.050.00-1244225.00%
FOSL170818C000095002017-08-15 1:08PM EDT9.500.010.000.050.00-12234275.00%
FOSL170818C000100002017-08-11 9:55AM EDT10.000.050.000.05-0.05-50.00%508290318.75%
FOSL170818C000105002017-08-09 12:10PM EDT10.500.100.000.050.00-425476362.50%
FOSL170818C000110002017-08-09 3:38PM EDT11.000.030.000.050.00-158911396.88%
FOSL170818C000115002017-08-14 9:34AM EDT11.500.100.000.050.00-3579437.50%
FOSL170818C000120002017-08-10 12:52PM EDT12.000.040.000.050.00-3613468.75%
FOSL170818C000125002017-08-14 10:04AM EDT12.500.090.000.050.00-3159500.00%
FOSL170818C000130002017-08-11 11:52AM EDT13.000.010.000.05-0.64-98.46%7320531.25%
FOSL170818C000135002017-08-09 1:12PM EDT13.500.020.000.050.00-1514562.50%
FOSL170818C000140002017-08-09 9:48AM EDT14.000.050.000.050.00-150587.50%
FOSL170818C000145002017-08-11 5:13PM EDT14.500.300.000.050.00-1828612.50%
FOSL170818C000150002017-08-14 10:04AM EDT15.000.030.000.050.00-3226637.50%
FOSL170818C000160002017-08-08 3:59PM EDT16.000.100.000.050.00-1126687.50%
FOSL170818C000170002017-08-03 10:45AM EDT17.000.050.000.05+0.02+66.67%11731.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL170818P000050002017-06-22 5:53PM EDT5.000.030.000.050.00-22450.00%
FOSL170818P000060002017-07-14 11:46PM EDT6.000.050.000.050.00-190210275.00%
FOSL170818P000070002017-08-11 3:36PM EDT7.000.040.000.05-0.01-20.00%2350112.50%
FOSL170818P000075002017-08-16 3:39PM EDT7.500.050.050.150.00-16964.06%
FOSL170818P000080002017-08-18 10:13AM EDT8.000.450.450.60+0.15+50.00%491,759104.69%
FOSL170818P000085002017-08-18 10:02AM EDT8.501.000.951.10+0.35+53.85%5041,075168.75%
FOSL170818P000090002017-08-18 10:07AM EDT9.001.501.401.60+0.30+25.00%3047650.00%
FOSL170818P000095002017-08-11 3:23PM EDT9.501.151.251.40+0.35+43.75%363890.00%
FOSL170818P000100002017-08-18 10:00AM EDT10.002.502.502.60+0.35+16.28%14,939368.75%
FOSL170818P000105002017-08-18 10:30AM EDT10.502.882.903.20+0.63+28.00%3267415.63%
FOSL170818P000110002017-08-11 11:12AM EDT11.002.902.652.90+0.92+46.46%154650.00%
FOSL170818P000115002017-08-11 1:59PM EDT11.503.403.203.40+0.85+33.33%4875210.00%
FOSL170818P000120002017-08-17 3:30PM EDT12.004.224.404.600.00-10279200.00%
FOSL170818P000125002017-08-14 10:04AM EDT12.504.204.905.200.00-37568.75%
FOSL170818P000130002017-08-15 11:52AM EDT13.004.815.405.600.00-1102200.00%
FOSL170818P000135002017-08-11 5:14PM EDT13.504.454.207.100.00-111,571.88%
FOSL170818P000140002017-06-30 11:45PM EDT14.003.503.703.900.00-2500.00%
FOSL170818P000150002017-08-11 5:14PM EDT15.006.306.606.900.00-220.00%