UK Markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
255.22-3.16 (-1.22%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211015C001800002021-03-24 2:21PM EDT180.0094.7096.40101.400.00--10230.53%
FDX211015C001900002021-03-31 11:59AM EDT190.0095.3598.65103.600.00--1269.62%
FDX211015C002000002021-06-21 3:24PM EDT200.00102.30101.75102.70+8.30+8.83%391297.81%
FDX211015C002100002021-05-17 3:27PM EDT210.00100.730.000.000.00-400.00%
FDX211015C002300002021-06-23 2:22PM EDT230.0070.0072.7074.100.00-3165231.71%
FDX211015C002400002021-06-14 2:50PM EDT240.0064.1064.2064.90+3.70+6.13%164213.76%
FDX211015C002500002021-06-24 11:44AM EDT250.0056.4054.8556.05+3.45+6.52%488194.90%
FDX211015C002700002021-06-23 10:10AM EDT270.0037.8539.4040.250.00-375165.83%
FDX211015C002800002021-06-23 9:46AM EDT280.0030.6032.3533.200.00-8221152.94%
FDX211015C002900002021-06-24 10:59AM EDT290.0026.1026.2026.80+0.60+2.35%6251141.69%
FDX211015C003000002021-06-24 10:59AM EDT300.0020.9020.5521.35+1.80+9.42%831,044131.63%
FDX211015C003100002021-06-24 11:42AM EDT310.0016.6716.6517.00+1.77+11.88%7507125.29%
FDX211015C003300002021-06-24 11:01AM EDT330.009.709.459.90+1.11+12.92%20265111.58%
FDX211015C003400002021-06-24 9:32AM EDT340.007.357.157.55+0.78+11.87%8267107.30%
FDX211015C003500002021-06-23 12:24PM EDT350.005.205.505.750.00-1257104.27%
FDX211015C003600002021-06-24 10:11AM EDT360.003.954.054.30+0.23+6.18%1323101.06%
FDX211015C003700002021-06-23 11:48AM EDT370.002.813.103.300.00-1124399.35%
FDX211015C003800002021-06-24 10:32AM EDT380.002.272.332.49+0.09+4.13%422897.60%
FDX211015C003900002021-06-23 1:02PM EDT390.001.711.762.020.00-811697.00%
FDX211015C004000002021-06-23 1:02PM EDT400.001.341.381.610.00-15496.68%
FDX211015C004100002021-06-23 3:43PM EDT410.001.090.981.310.00-10715195.90%
FDX211015C004200002021-06-17 3:24PM EDT420.000.880.761.060.00-12895.83%
FDX211015C004300002021-06-03 12:49PM EDT430.001.130.590.900.00-1196.24%
FDX211015C004400002021-06-15 2:50PM EDT440.000.510.490.780.00--197.22%
FDX211015C004700002021-06-22 12:02PM EDT470.000.400.290.560.00-13100.78%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211015P001250002021-06-23 3:00PM EDT125.000.140.070.200.00-5117108.59%
FDX211015P001300002021-02-23 10:30AM EDT130.001.170.070.800.00--4120.80%
FDX211015P001400002021-03-26 1:22PM EDT140.000.420.250.490.00-13106.15%
FDX211015P001550002021-03-19 12:10PM EDT155.001.070.100.540.00-1187.99%
FDX211015P001600002021-03-29 10:04AM EDT160.000.880.450.690.00-21391.02%
FDX211015P001650002021-03-25 9:30AM EDT165.001.650.500.860.00-31588.48%
FDX211015P001800002021-06-04 10:52AM EDT180.000.760.530.800.00-12872.88%
FDX211015P001850002021-06-09 3:06PM EDT185.000.900.600.880.00-35569.43%
FDX211015P001900002021-06-21 11:10AM EDT190.000.930.700.970.00-515066.16%
FDX211015P002000002021-06-16 9:59AM EDT200.001.270.861.240.00-2026959.47%
FDX211015P002100002021-06-21 10:49AM EDT210.001.561.031.600.00-2344352.61%
FDX211015P002200002021-06-24 9:40AM EDT220.001.901.741.89-0.20-9.52%539347.42%
FDX211015P002300002021-06-24 10:32AM EDT230.002.642.502.59-0.26-8.97%71,09441.24%
FDX211015P002400002021-06-24 11:35AM EDT240.003.503.453.60-0.42-10.71%184134.62%
FDX211015P002700002021-06-24 12:20PM EDT270.009.108.909.10-0.84-8.45%33200.00%
FDX211015P002800002021-06-24 11:29AM EDT280.0012.0011.8512.15-1.15-8.75%625130.00%
FDX211015P002900002021-06-24 10:54AM EDT290.0016.1015.8516.00-1.00-5.85%574340.00%
FDX211015P003100002021-06-21 9:44AM EDT310.0025.6025.6526.35-2.20-7.91%52220.00%
FDX211015P003200002021-06-23 11:49AM EDT320.0034.3031.6532.100.00-32290.00%
FDX211015P003300002021-06-22 3:08PM EDT330.0041.4438.5039.050.00-3200.00%
FDX211015P003400002021-06-14 9:34AM EDT340.0049.0546.1046.900.00-370.00%
FDX211015P003600002021-05-28 12:48PM EDT360.0064.4562.6564.00+10.55+19.57%520.00%
FDX211015P003700002021-05-17 12:03AM EDT370.0072.950.000.000.00--00.00%
FDX211015P003800002021-06-02 2:20PM EDT380.0080.2080.8582.100.00--00.00%
FDX211015P004100002021-05-07 3:44PM EDT410.0098.91108.35110.850.00-110.00%