FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL190621C000060002019-05-23 3:15PM EDT6.004.904.304.900.00--5567.19%
FOSL190621C000095002019-05-31 11:25AM EDT9.500.650.851.350.00--13173.44%
FOSL190621C000100002019-06-17 3:18PM EDT10.000.560.650.850.00-23193.36%
FOSL190621C000105002019-06-18 3:53PM EDT10.500.350.300.400.00-79673.44%
FOSL190621C000110002019-06-18 1:48PM EDT11.000.150.100.200.00-49476.56%
FOSL190621C000115002019-06-18 10:06AM EDT11.500.100.000.150.00-304787.50%
FOSL190621C000120002019-06-04 11:38AM EDT12.000.300.000.250.00-6138138.28%
FOSL190621C000125002019-05-30 3:07PM EDT12.500.050.000.200.00-3094154.69%
FOSL190621C000130002019-06-04 1:23PM EDT13.000.140.000.050.00-2597129.69%
FOSL190621C000135002019-05-31 11:11AM EDT13.500.060.000.200.00-834203.13%
FOSL190621C000140002019-06-04 10:38AM EDT14.000.050.000.100.00-5371190.63%
FOSL190621C000145002019-05-20 10:05AM EDT14.500.220.000.200.00--10243.75%
FOSL190621C000150002019-06-17 10:05AM EDT15.000.080.000.200.00-1336263.28%
FOSL190621C000160002019-05-31 2:52PM EDT16.000.120.000.150.00-1197279.69%
FOSL190621C000170002019-06-07 11:07AM EDT17.000.160.000.200.00-5169329.69%
FOSL190621C000180002019-05-23 11:31AM EDT18.000.050.000.050.00-4496281.25%
FOSL190621C000190002019-06-07 11:07AM EDT19.000.100.000.000.00-213350.00%
FOSL190621C000200002019-06-07 11:07AM EDT20.000.080.000.050.00-4350325.00%
FOSL190621C000210002019-06-07 11:07AM EDT21.000.050.000.200.00-132435.94%
FOSL190621C000220002019-05-22 1:20PM EDT22.000.030.000.200.00-4136457.81%
FOSL190621C000230002019-06-07 11:07AM EDT23.000.100.000.200.00-2148478.13%
FOSL190621C000240002019-06-07 11:07AM EDT24.000.150.000.200.00-158498.44%
FOSL190621C000250002019-06-07 11:07AM EDT25.000.080.000.200.00-5021517.19%
FOSL190621C000260002019-06-10 12:13AM EDT26.001.600.000.200.00-511534.38%
FOSL190621C000270002019-06-07 11:07AM EDT27.000.100.000.150.00-1076525.00%
FOSL190621C000280002019-06-10 12:13AM EDT28.002.350.000.200.00-0208567.19%
FOSL190621C000290002019-06-07 11:07AM EDT29.000.020.000.250.00-1011606.25%
FOSL190621C000300002019-06-07 11:07AM EDT30.000.050.000.250.00-1542621.88%
FOSL190621C000310002019-06-07 11:07AM EDT31.000.150.000.200.00-70223612.50%
FOSL190621C000320002019-06-10 12:13AM EDT32.000.250.000.250.00-424650.00%
FOSL190621C000350002019-06-10 12:13AM EDT35.000.070.000.150.00-372634.38%
FOSL190621C000390002019-06-10 12:13AM EDT39.000.180.000.200.00-45709.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FOSL190621P000070002019-06-07 11:07AM EDT7.000.100.000.200.00-1028334.38%
FOSL190621P000080002019-05-31 3:02PM EDT8.000.110.000.250.00-425263.28%
FOSL190621P000085002019-06-11 9:44AM EDT8.500.110.000.200.00-14206.25%
FOSL190621P000090002019-05-31 12:46PM EDT9.000.350.000.100.00-1032135.94%
FOSL190621P000095002019-06-18 1:12PM EDT9.500.050.000.100.00-331101.56%
FOSL190621P000100002019-06-11 9:52AM EDT10.000.100.050.100.00-152676.56%
FOSL190621P000105002019-06-18 1:34PM EDT10.500.230.150.250.00-3867.97%
FOSL190621P000110002019-06-18 11:47AM EDT11.000.450.400.550.00-123563.28%
FOSL190621P000115002019-06-18 11:47AM EDT11.500.850.701.000.00-266108.59%
FOSL190621P000120002019-06-18 11:57AM EDT12.001.401.251.450.00-7256118.75%
FOSL190621P000125002019-06-06 10:53AM EDT12.501.801.652.100.00-12481.25%
FOSL190621P000130002019-06-03 9:43AM EDT13.003.141.902.550.00-1147215.63%
FOSL190621P000135002019-05-20 1:33PM EDT13.501.302.203.300.00--35330.47%
FOSL190621P000140002019-06-18 10:40AM EDT14.003.103.203.500.00-3158240.63%
FOSL190621P000150002019-05-29 10:06AM EDT15.004.753.904.900.00-44386206.25%
FOSL190621P000160002019-06-04 2:45PM EDT16.004.504.805.700.00-221410.16%
FOSL190621P000170002019-06-14 3:27PM EDT17.006.705.806.700.00-18447.66%
FOSL190621P000180002019-06-07 11:07AM EDT18.003.986.907.600.00-1162436.72%
FOSL190621P000190002019-06-07 11:07AM EDT19.005.547.708.800.00-12554.69%
FOSL190621P000200002019-06-07 11:22AM EDT20.006.568.709.800.00-14584.38%
FOSL190621P000210002019-06-10 12:13AM EDT21.006.009.7010.800.00-451612.50%
FOSL190621P000220002019-06-07 11:07AM EDT22.008.7010.4012.200.00-1081783.59%
FOSL190621P000230002019-06-10 12:13AM EDT23.007.3011.6013.200.00-101393.75%
FOSL190621P000240002019-06-10 12:13AM EDT24.008.7312.5013.800.00-078686.72%
FOSL190621P000250002019-06-10 12:13AM EDT25.008.2013.1015.600.00-04983.59%
FOSL190621P000260002019-06-10 12:13AM EDT26.008.1014.1016.900.00-00560.94%
FOSL190621P000290002019-06-10 12:13AM EDT29.0012.0016.7019.800.00-001,128.91%
FOSL190621P000320002019-06-10 12:13AM EDT32.0015.3019.3023.200.00-001,297.66%
FOSL190621P000360002019-06-10 12:13AM EDT36.0017.8023.4027.000.00-001,306.25%