S&P 500   3,145.91 (+0.91%)
DOW   28,015.06 (+1.22%)
QQQ   205.00 (+1.07%)
AAPL   270.71 (+1.93%)
FB   201.05 (+0.85%)
MSFT   151.75 (+1.21%)
GOOGL   1,339.39 (+0.94%)
AMZN   1,751.60 (+0.64%)
CGC   18.65 (+0.27%)
NVDA   212.17 (+1.64%)
MU   47.93 (+2.81%)
BABA   201.89 (+0.95%)
GE   11.10 (+2.87%)
TSLA   335.89 (+1.67%)
T   38.20 (+0.03%)
AMD   39.63 (+0.03%)
ACB   2.43 (-0.41%)
F   9.02 (+1.01%)
PRI   135.68 (+1.03%)
NFLX   307.35 (+1.48%)
BAC   33.67 (+1.75%)
GILD   67.08 (+1.74%)
S&P 500   3,145.91 (+0.91%)
DOW   28,015.06 (+1.22%)
QQQ   205.00 (+1.07%)
AAPL   270.71 (+1.93%)
FB   201.05 (+0.85%)
MSFT   151.75 (+1.21%)
GOOGL   1,339.39 (+0.94%)
AMZN   1,751.60 (+0.64%)
CGC   18.65 (+0.27%)
NVDA   212.17 (+1.64%)
MU   47.93 (+2.81%)
BABA   201.89 (+0.95%)
GE   11.10 (+2.87%)
TSLA   335.89 (+1.67%)
T   38.20 (+0.03%)
AMD   39.63 (+0.03%)
ACB   2.43 (-0.41%)
F   9.02 (+1.01%)
PRI   135.68 (+1.03%)
NFLX   307.35 (+1.48%)
BAC   33.67 (+1.75%)
GILD   67.08 (+1.74%)
S&P 500   3,145.91 (+0.91%)
DOW   28,015.06 (+1.22%)
QQQ   205.00 (+1.07%)
AAPL   270.71 (+1.93%)
FB   201.05 (+0.85%)
MSFT   151.75 (+1.21%)
GOOGL   1,339.39 (+0.94%)
AMZN   1,751.60 (+0.64%)
CGC   18.65 (+0.27%)
NVDA   212.17 (+1.64%)
MU   47.93 (+2.81%)
BABA   201.89 (+0.95%)
GE   11.10 (+2.87%)
TSLA   335.89 (+1.67%)
T   38.20 (+0.03%)
AMD   39.63 (+0.03%)
ACB   2.43 (-0.41%)
F   9.02 (+1.01%)
PRI   135.68 (+1.03%)
NFLX   307.35 (+1.48%)
BAC   33.67 (+1.75%)
GILD   67.08 (+1.74%)
S&P 500   3,145.91 (+0.91%)
DOW   28,015.06 (+1.22%)
QQQ   205.00 (+1.07%)
AAPL   270.71 (+1.93%)
FB   201.05 (+0.85%)
MSFT   151.75 (+1.21%)
GOOGL   1,339.39 (+0.94%)
AMZN   1,751.60 (+0.64%)
CGC   18.65 (+0.27%)
NVDA   212.17 (+1.64%)
MU   47.93 (+2.81%)
BABA   201.89 (+0.95%)
GE   11.10 (+2.87%)
TSLA   335.89 (+1.67%)
T   38.20 (+0.03%)
AMD   39.63 (+0.03%)
ACB   2.43 (-0.41%)
F   9.02 (+1.01%)
PRI   135.68 (+1.03%)
NFLX   307.35 (+1.48%)
BAC   33.67 (+1.75%)
GILD   67.08 (+1.74%)
Log in

Fossil Group Options Chain and Prices (NASDAQ:FOSL)

$7.38
+0.27 (+3.80 %)
(As of 12/6/2019 04:00 PM ET)
Today's Range
$7.19
Now: $7.38
$7.43
50-Day Range
$6.87
MA: $9.35
$12.89
52-Week Range
$6.83
Now: $7.38
$19.35
Volume1.41 million shs
Average Volume1.46 million shs
Market Capitalization$372.81 million
P/E Ratio9.46
Dividend YieldN/A
Beta0.26

Options Chain

Fossil Group (NASDAQ:FOSL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/6/2019$20.00$0.125Call0011.5765 (+3.44254)0.08019
12/6/2019$19.50$0.125Call0011.3656 (+3.38239)0.080991
12/6/2019$18.50$0.125Call0010.9468 (+3.2816)0.083425
12/6/2019$18.00$0.125Call0010.7066 (+3.20263)0.084219
12/6/2019$17.00$0.125Call0010.2348 (+3.0759)0.087029
12/6/2019$16.50$0.125Call009.97932 (+3.00244)0.088431
12/6/2019$16.00$0.125Call009.72242 (+2.91502)0.090233
12/6/2019$15.50$0.125Call009.4832 (+2.86652)0.093114
12/6/2019$15.00$0.125Call009.21722 (+2.8016)0.095755
12/6/2019$14.50$0.100Call008.45295 (+2.22992)0.082355
12/6/2019$14.00$0.050Call097.11866 (+1.10836)0.051336
12/6/2019$13.50$0.100Call007.83186 (+2.04469)0.087062
12/6/2019$13.00$0.125Call0187.97969 (+2.40742)0.108254
12/6/2019$12.50$0.100Call0107.14444 (+1.83919)0.093126
12/6/2019$12.00$0.100Call0106.77095 (+2.03679)0.096876
12/6/2019$11.50$0.125Call006.73341 (+1.96697)0.117412
12/6/2019$11.00$0.025Call0334.473 (+0.002002)0.040342
12/6/2019$10.50$0.125Call0465.83145 (+1.67647)0.13038
12/6/2019$10.00$0.025Call0833.68356 (+0.862228)0.047213
12/6/2019$9.50$0.125Call0374.7804 (+1.33385)0.150817
12/6/2019$9.00$0.125Call0244.20624 (+0.951168)0.168412
12/6/2019$8.50$0.125Call0153.50809 (+0.714006)0.189295
12/6/2019$8.00$0.025Call01941.63777 (+0.23153)0.09133
12/6/2019$7.50$0.025Call1175 (-3)0.935267 (-0.001837)0.143256
12/6/2019$7.00$0.175Call39 (+2)0.755833 (+0.0022)0.660776
12/6/2019$6.00$1.150Call002.51302 (+0.887996)0.912518
12/6/2019$5.50$1.725Call004.66781 (+2.03709)0.879632
12/6/2019$5.00$2.200Call005.46485 (+1.20766)0.915267
12/6/2019$4.50$2.650Call015.57372 (+0.608112)0.956724
12/6/2019$4.00$3.150Call006.72909 (+0.376664)0.964797
12/6/2019$3.50$3.750Call0010.8478 (+5.82036)0.93726
12/6/2019$2.50$0.000Call000
12/6/2019$2.00$5.150Call0013.7124 (+2.80529)0.983251
12/6/2019$1.50$5.650Call0016.7099 (+0.27866)0.986669
12/6/2019$1.00$6.150Call0021.12090.990019
12/6/2019$0.50$6.600Call00
12/6/2019$20.00$0.000Put000
12/6/2019$19.50$0.000Put000
12/6/2019$18.50$0.000Put000
12/6/2019$18.00$0.000Put000
12/6/2019$17.00$0.000Put000
12/6/2019$16.50$0.000Put000
12/6/2019$16.00$0.000Put000
12/6/2019$15.50$0.000Put000
12/6/2019$15.00$0.000Put000
12/6/2019$14.50$7.350Put000
12/6/2019$14.00$6.950Put007.39779-0.942525
12/6/2019$13.50$6.400Put005.425-0.984848
12/6/2019$13.00$5.950Put006.73794-0.939101
12/6/2019$12.50$5.300Put000
12/6/2019$12.00$4.900Put0104.58828-0.983011
12/6/2019$11.50$4.450Put0675.6875-0.929895
12/6/2019$11.00$3.950Put0225.29375-0.926217
12/6/2019$10.50$3.400Put023.52734-0.979874
12/6/2019$10.00$3.000Put00 (-17)5.13771-0.871945
12/6/2019$9.50$2.475Put004.26562-0.882664
12/6/2019$9.00$1.850Put000
12/6/2019$8.50$1.375Put0200 (-10)0
12/6/2019$8.00$0.875Put82 (-1)0
12/6/2019$7.50$0.450Put074 (+1)1.29042 (+0.349796)-0.776848
12/6/2019$7.00$0.075Put3906 (+11)0.834703 (+0.080016)-0.350548
12/6/2019$6.00$0.025Put0112.26818 (+0.915203)-0.06558
12/6/2019$5.50$0.100Put004.50584 (+1.60882)-0.110609
12/6/2019$5.00$0.025Put004.05333 (+1.41127)-0.038046
12/6/2019$4.50$0.125Put007.38382 (+2.74189)-0.083214
12/6/2019$4.00$0.125Put008.8478 (+3.21129)-0.069799
12/6/2019$3.50$0.025Put007.4919 (+2.39676)-0.020798
12/6/2019$2.50$0.100Put0014.0401 (+4.32403)-0.035429
12/6/2019$2.00$0.125Put0017.6343 (+5.96725)-0.032503
12/6/2019$1.50$0.125Put0021.4982 (+7.16311)-0.025231
12/6/2019$1.00$0.125Put0027.4098-0.018137
12/6/2019$0.50$0.125Put0039.2245 (+11.6904)-0.009994
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/6/2019 by MarketBeat.com Staff

Featured Article: Marijuana Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel