FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL171027C000070002017-10-09 3:31PM EDT7.001.662.102.300.00-10171.88%
FOSL171027C000075002017-10-20 11:50PM EDT7.501.661.651.800.00-1190.63%
FOSL171027C000080002017-10-18 9:57AM EDT8.001.251.101.300.00-219105.47%
FOSL171027C000085002017-10-20 10:00AM EDT8.500.700.701.05+0.06+9.38%61794.92%
FOSL171027C000090002017-10-20 2:43PM EDT9.000.320.300.45+0.02+6.67%164555.08%
FOSL171027C000095002017-10-20 3:55PM EDT9.500.150.100.20+0.04+36.36%564456.64%
FOSL171027C000100002017-10-18 11:12AM EDT10.000.050.000.100.00-12658.59%
FOSL171027C000105002017-09-29 11:50PM EDT10.500.200.150.300.00-22136.33%
FOSL171027C000110002017-09-29 3:48PM EDT11.000.120.050.20-0.06-33.33%308130.47%
FOSL171027C000120002017-09-22 11:58PM EDT12.000.050.000.100.00-20135.16%
FOSL171027C000135002017-09-22 11:58PM EDT13.500.030.000.050.00-22156.25%
FOSL171027C000140002017-09-15 11:45PM EDT14.000.020.000.050.00-20168.75%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL171027P000070002017-09-14 12:03PM EDT7.000.250.100.250.00-10210.94%
FOSL171027P000075002017-09-27 9:49AM EDT7.500.150.000.150.00-217131.25%
FOSL171027P000080002017-10-06 11:44PM EDT8.000.200.100.250.00-40135.16%
FOSL171027P000085002017-10-20 10:32AM EDT8.500.100.050.10-0.07-41.18%1367.97%
FOSL171027P000090002017-10-18 9:32AM EDT9.000.300.150.250.00-101062.89%
FOSL171027P000095002017-10-20 3:36PM EDT9.500.500.400.50-0.10-16.67%483158.98%
FOSL171027P000100002017-09-22 11:58PM EDT10.001.300.800.950.00-5570.31%