UK markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.12+1.67 (+0.73%)
At close: 4:00PM EDT
229.22 +0.10 (+0.04%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211022C001850002021-10-11 11:48AM EDT185.0036.9043.2044.400.00--177.15%
FDX211022C001900002021-10-14 10:39AM EDT190.0037.3538.6039.500.00-2472.95%
FDX211022C001950002021-10-05 3:57PM EDT195.0029.7033.4534.600.00--167.63%
FDX211022C002000002021-10-15 3:40PM EDT200.0029.0028.9029.95+5.59+23.88%2001,30953.71%
FDX211022C002025002021-10-14 10:39AM EDT202.5024.8526.3027.450.00-1562.26%
FDX211022C002050002021-10-12 9:32AM EDT205.0016.5023.8024.400.00--144.87%
FDX211022C002075002021-10-13 10:15AM EDT207.5012.9521.4022.400.00--251.90%
FDX211022C002100002021-10-15 3:05PM EDT210.0018.3918.9019.95+1.09+6.30%198248.02%
FDX211022C002125002021-10-15 11:35AM EDT212.5016.7016.4016.95+2.20+15.17%1334.03%
FDX211022C002150002021-10-15 3:49PM EDT215.0014.1013.7514.95+1.15+8.88%7215638.33%
FDX211022C002175002021-10-14 2:25PM EDT217.5010.3011.6012.500.00-56034.03%
FDX211022C002200002021-10-15 2:52PM EDT220.008.829.259.95+0.82+10.25%2736528.30%
FDX211022C002225002021-10-15 3:51PM EDT222.507.057.057.85+1.12+18.89%4058827.12%
FDX211022C002250002021-10-15 3:59PM EDT225.005.144.455.40+0.80+18.43%2071,28021.51%
FDX211022C002275002021-10-15 3:59PM EDT227.503.403.403.65+0.42+14.09%6421,25620.51%
FDX211022C002300002021-10-15 3:59PM EDT230.002.252.062.25+0.28+14.21%1,4571,17219.67%
FDX211022C002325002021-10-15 3:59PM EDT232.501.341.241.38+0.16+13.56%68251920.14%
FDX211022C002350002021-10-15 3:59PM EDT235.000.790.740.80+0.06+8.22%1,3684,06020.55%
FDX211022C002375002021-10-15 3:57PM EDT237.500.490.450.50+0.04+8.89%17721521.75%
FDX211022C002400002021-10-15 3:59PM EDT240.000.320.300.330.00-7511,08923.22%
FDX211022C002425002021-10-15 3:44PM EDT242.500.220.180.23+0.01+4.76%4411124.85%
FDX211022C002450002021-10-15 3:59PM EDT245.000.180.160.18-0.02-10.00%9655626.91%
FDX211022C002475002021-10-15 12:55PM EDT247.500.140.130.15-0.01-6.67%101529.10%
FDX211022C002500002021-10-15 3:51PM EDT250.000.120.110.14-0.01-7.69%15640731.74%
FDX211022C002550002021-10-15 3:57PM EDT255.000.100.080.11-0.01-9.09%4056736.13%
FDX211022C002600002021-10-15 3:47PM EDT260.000.080.060.090.00-4922940.33%
FDX211022C002650002021-10-15 11:57AM EDT265.000.060.050.08-0.01-14.29%75644.73%
FDX211022C002700002021-10-15 2:37PM EDT270.000.050.030.06-0.01-16.67%934447.66%
FDX211022C002750002021-10-15 12:32PM EDT275.000.080.040.05+0.03+60.00%434950.39%
FDX211022C002800002021-10-15 12:19PM EDT280.000.040.020.060.00-1515854.10%
FDX211022C002850002021-10-13 2:42PM EDT285.000.050.020.040.00-325156.25%
FDX211022C002900002021-10-15 11:17AM EDT290.000.020.000.16-0.02-50.00%83467.58%
FDX211022C002950002021-10-14 11:02AM EDT295.000.020.000.020.00-610157.81%
FDX211022C003000002021-10-14 12:03PM EDT300.000.020.000.020.00-2612460.94%
FDX211022C003050002021-09-07 3:04PM EDT305.001.240.000.000.00--350.00%
FDX211022C003100002021-09-22 3:29PM EDT310.000.130.000.170.00-7984.38%
FDX211022C003150002021-09-07 10:17AM EDT315.001.230.000.000.00--150.00%
FDX211022C003200002021-09-16 3:59PM EDT320.000.300.000.140.00-3389.84%
FDX211022C003250002021-09-27 10:59AM EDT325.000.050.000.140.00--1093.55%
FDX211022C003300002021-09-20 10:39AM EDT330.000.510.000.140.00--397.07%
FDX211022C003350002021-10-15 3:40PM EDT335.000.020.000.01+0.01+100.00%11078.13%
FDX211022C003400002021-09-27 11:00AM EDT340.000.050.000.140.00-1028103.91%
FDX211022C003450002021-10-07 10:55AM EDT345.000.060.000.140.00-7166107.42%
FDX211022C003500002021-09-27 11:00AM EDT350.000.050.000.170.00--30112.89%
FDX211022C003550002021-09-27 11:21AM EDT355.000.050.000.190.00--20117.58%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211022P001400002021-10-12 10:09AM EDT140.000.030.000.030.00-4555114.06%
FDX211022P001450002021-10-13 12:41PM EDT145.000.020.000.030.00-2030106.25%
FDX211022P001500002021-10-14 12:41PM EDT150.000.010.000.030.00-161898.44%
FDX211022P001550002021-10-13 11:39AM EDT155.000.030.000.030.00-305092.19%
FDX211022P001600002021-10-14 3:56PM EDT160.000.010.000.030.00-20022084.38%
FDX211022P001650002021-10-12 1:47PM EDT165.000.060.000.030.00-112278.13%
FDX211022P001700002021-10-15 11:17AM EDT170.000.020.000.02-0.39-95.12%2268.75%
FDX211022P001750002021-10-15 2:46PM EDT175.000.040.000.14-0.10-71.43%501477.15%
FDX211022P001800002021-10-15 1:59PM EDT180.000.040.010.12+0.01+33.33%132169.14%
FDX211022P001850002021-10-15 12:23PM EDT185.000.040.010.11-0.02-33.33%131961.52%
FDX211022P001900002021-10-15 12:44PM EDT190.000.050.040.20-0.15-75.00%33260.16%
FDX211022P001950002021-10-15 3:09PM EDT195.000.050.040.09-0.02-28.57%114350.78%
FDX211022P001975002021-10-14 9:36AM EDT197.500.060.050.080.00-2246.48%
FDX211022P002000002021-10-15 2:56PM EDT200.000.070.060.19-0.01-12.50%3138549.32%
FDX211022P002025002021-10-13 11:44AM EDT202.500.230.050.200.00-83045.90%
FDX211022P002050002021-10-15 3:58PM EDT205.000.150.060.22+0.02+15.38%4733542.87%
FDX211022P002075002021-10-15 2:34PM EDT207.500.100.080.10-0.04-28.57%460433.99%
FDX211022P002100002021-10-15 3:58PM EDT210.000.110.100.12-0.08-42.11%4645231.35%
FDX211022P002125002021-10-15 3:50PM EDT212.500.190.130.14-0.05-20.83%13256228.57%
FDX211022P002150002021-10-15 3:43PM EDT215.000.170.170.20-0.16-48.48%1751,68626.71%
FDX211022P002175002021-10-15 3:52PM EDT217.500.270.250.30-0.23-46.00%10058425.03%
FDX211022P002200002021-10-15 3:59PM EDT220.000.430.400.46-0.35-44.87%33092323.39%
FDX211022P002225002021-10-15 3:57PM EDT222.500.720.660.75-0.61-45.86%31358322.13%
FDX211022P002250002021-10-15 3:59PM EDT225.001.181.121.24-0.77-39.49%33655721.16%
FDX211022P002275002021-10-15 3:56PM EDT227.502.001.872.05-0.97-32.66%37312020.66%
FDX211022P002300002021-10-15 3:59PM EDT230.003.172.803.30-1.40-30.63%30758620.94%
FDX211022P002325002021-10-15 3:40PM EDT232.504.854.554.95-1.50-23.62%6723721.70%
FDX211022P002350002021-10-15 3:43PM EDT235.006.766.206.95-1.44-17.56%34922723.22%
FDX211022P002375002021-10-15 2:18PM EDT237.509.338.309.00-1.27-11.98%2723.32%
FDX211022P002400002021-10-15 3:38PM EDT240.0011.4510.5011.55-1.55-11.92%1428328.37%
FDX211022P002425002021-10-11 2:18PM EDT242.5021.2812.8014.100.00-5833.30%
FDX211022P002450002021-10-15 11:23AM EDT245.0016.1515.4517.05-2.25-12.23%2212443.43%
FDX211022P002475002021-10-15 12:34PM EDT247.5019.5518.2019.15-6.90-26.09%2642.11%
FDX211022P002500002021-10-15 12:33PM EDT250.0022.0020.6021.80-1.07-4.64%226248.29%
FDX211022P002550002021-10-14 12:40PM EDT255.0028.3525.1526.800.00-1413855.86%
FDX211022P002600002021-10-15 12:09PM EDT260.0030.8130.2031.55-2.35-7.09%423858.35%
FDX211022P002650002021-10-14 12:01PM EDT265.0037.9935.2036.850.00-56570.80%
FDX211022P002700002021-10-15 12:02PM EDT270.0040.8840.4041.70-7.56-15.61%48755.27%
FDX211022P002750002021-10-11 12:36PM EDT275.0053.5845.1046.650.00-51279.54%
FDX211022P002800002021-10-15 10:20AM EDT280.0052.2550.1551.65-0.07-0.13%32150.39%
FDX211022P002900002021-10-11 9:32AM EDT290.0065.8560.0561.800.00-1163.28%
FDX211022P002950002021-09-20 12:06AM EDT295.0040.6165.7566.600.00--086.13%
FDX211022P003000002021-10-05 12:12PM EDT300.0075.4470.6071.450.00-1081.93%
FDX211022P003300002021-09-22 11:55AM EDT330.0098.83100.55101.600.00--0110.16%
FDX211022P003400002021-09-22 11:55AM EDT340.00108.86110.00111.750.00--0148.14%