UK markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
227.81-1.32 (-0.57%)
As of 1:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211029C001500002021-10-07 2:06PM EDT150.0074.2977.6578.050.00-1189.06%
FDX211029C001900002021-10-18 9:54AM EDT190.0037.6037.7538.10+6.35+20.32%1155.47%
FDX211029C002000002021-10-18 11:54AM EDT200.0028.0027.8028.10+0.68+2.49%6002542.09%
FDX211029C002100002021-10-14 2:26PM EDT210.0017.8717.9518.350.00-112433.33%
FDX211029C002125002021-10-18 2:29AM EDT212.5016.0015.5515.90+16.00--230.35%
FDX211029C002150002021-10-15 12:21PM EDT215.0013.8313.2013.55+0.74+5.65%313928.37%
FDX211029C002175002021-10-18 11:39AM EDT217.5012.1010.9511.30+12.10+1,861.54%2226.88%
FDX211029C002200002021-10-18 12:30PM EDT220.009.018.859.10-0.01-0.11%331,41825.05%
FDX211029C002225002021-10-18 12:53PM EDT222.507.006.907.15+7.00+2,800.00%3724.21%
FDX211029C002250002021-10-18 12:55PM EDT225.005.355.205.45-0.17-3.08%711,31723.73%
FDX211029C002275002021-10-18 12:37PM EDT227.503.803.754.00+3.80+1,652.17%628223.35%
FDX211029C002300002021-10-18 1:06PM EDT230.002.782.722.84-0.42-13.13%8451,59423.18%
FDX211029C002325002021-10-18 1:02PM EDT232.501.931.881.98+1.93+2,757.14%27217923.33%
FDX211029C002350002021-10-18 1:08PM EDT235.001.351.311.37-0.27-16.67%3711,93323.74%
FDX211029C002375002021-10-18 12:49PM EDT237.500.920.890.95+0.92+9,200.01%15019224.34%
FDX211029C002400002021-10-18 12:54PM EDT240.000.630.620.68-0.17-21.25%18170425.24%
FDX211029C002425002021-10-18 12:06PM EDT242.500.450.430.49+0.45+1,500.00%9826.17%
FDX211029C002450002021-10-18 11:28AM EDT245.000.410.300.43-0.05-10.87%2724028.35%
FDX211029C002475002021-10-18 2:29AM EDT247.500.380.240.40+0.38--330.76%
FDX211029C002500002021-10-18 12:41PM EDT250.000.220.220.23-0.07-24.14%5629929.93%
FDX211029C002550002021-10-15 3:55PM EDT255.000.230.140.18-0.08-25.81%1115833.50%
FDX211029C002600002021-10-18 12:25PM EDT260.000.150.130.15-0.01-6.25%732537.01%
FDX211029C002650002021-10-15 11:25AM EDT265.000.140.110.13+0.01+7.69%47640.53%
FDX211029C002700002021-10-15 9:43AM EDT270.000.040.080.11-0.11-73.33%520343.56%
FDX211029C002750002021-10-15 10:16AM EDT275.000.140.040.14-0.04-22.22%4833249.22%
FDX211029C002800002021-10-18 12:45PM EDT280.000.060.070.10-0.08-57.14%73550.68%
FDX211029C002850002021-10-04 2:39PM EDT285.000.100.020.100.00-23250.98%
FDX211029C002900002021-10-14 10:48AM EDT290.000.390.010.150.00-528056.45%
FDX211029C002950002021-10-15 9:50AM EDT295.000.380.010.14+0.28+280.00%16759.38%
FDX211029C003000002021-10-14 10:48AM EDT300.000.380.010.120.00-533861.52%
FDX211029C003050002021-10-15 3:13PM EDT305.000.020.010.11-0.24-92.31%4564.26%
FDX211029C003100002021-10-04 1:57PM EDT310.000.050.010.050.00-11062.50%
FDX211029C003150002021-10-14 10:49AM EDT315.000.050.010.110.00-206670.31%
FDX211029C003200002021-10-14 11:17AM EDT320.000.060.010.210.00-40920478.71%
FDX211029C003300002021-10-18 2:29AM EDT330.000.05-0.11+0.05--1084.77%
FDX211029C003350002021-10-13 10:21AM EDT335.000.060.010.060.00-423777.34%
FDX211029C003400002021-10-18 9:42AM EDT340.000.050.010.11+0.00+0.00%27684.57%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211029P001400002021-09-24 10:23AM EDT140.000.110.000.070.00-33318099.61%
FDX211029P001700002021-10-18 2:29AM EDT170.000.090.010.03+0.09--1058.98%
FDX211029P001750002021-10-06 1:20PM EDT175.000.220.020.030.00-2255.08%
FDX211029P001800002021-10-13 12:56PM EDT180.001.390.030.050.00-81452.34%
FDX211029P001850002021-10-01 11:22AM EDT185.000.380.010.150.00-10550.98%
FDX211029P001900002021-10-15 3:36PM EDT190.000.080.020.16-0.07-46.67%1421650.00%
FDX211029P001950002021-10-15 3:50PM EDT195.000.080.030.15-0.16-66.67%213143.36%
FDX211029P002000002021-10-18 12:22PM EDT200.000.110.050.16-0.04-26.67%1454537.70%
FDX211029P002025002021-10-18 2:29AM EDT202.500.330.080.25+0.33--137.60%
FDX211029P002050002021-10-18 1:07PM EDT205.000.150.150.17-0.14-48.28%2515131.93%
FDX211029P002075002021-10-18 11:58AM EDT207.500.220.150.35+0.22+275.00%1133.40%
FDX211029P002100002021-10-18 12:05PM EDT210.000.280.260.31-0.21-42.86%4951629.15%
FDX211029P002125002021-10-18 12:28PM EDT212.500.390.370.41+0.39+1,300.00%9527.54%
FDX211029P002150002021-10-18 12:28PM EDT215.000.550.520.56-0.29-34.52%9132226.10%
FDX211029P002175002021-10-18 11:56AM EDT217.500.830.760.81+0.83+592.86%593825.03%
FDX211029P002200002021-10-18 12:20PM EDT220.001.211.121.18-0.41-25.31%5983524.10%
FDX211029P002225002021-10-18 11:56AM EDT222.501.721.681.76+1.72+537.50%402923.61%
FDX211029P002250002021-10-18 1:04PM EDT225.002.522.462.55-0.57-18.45%9042723.13%
FDX211029P002275002021-10-18 12:43PM EDT227.503.503.503.65+3.50+1,400.00%6724523.08%
FDX211029P002300002021-10-18 12:49PM EDT230.004.904.905.05-1.00-16.95%15852123.28%
FDX211029P002325002021-10-18 10:21AM EDT232.506.406.506.75+6.40+1,422.22%4523.84%
FDX211029P002350002021-10-18 12:33PM EDT235.008.458.358.70-0.55-6.11%338224.78%
FDX211029P002375002021-10-18 10:12AM EDT237.509.9610.3510.80+9.96+1,688.14%3125.76%
FDX211029P002400002021-10-18 11:27AM EDT240.0011.2412.6013.00-2.32-17.11%511726.64%
FDX211029P002450002021-10-15 9:59AM EDT245.0017.5517.3017.80-1.07-5.75%122830.93%
FDX211029P002475002021-10-18 2:29AM EDT247.5019.7419.8020.15+19.74--231.71%
FDX211029P002500002021-10-18 12:15PM EDT250.0022.2722.2022.60-0.78-3.38%312333.69%
FDX211029P002550002021-10-18 12:15PM EDT255.0027.2327.2027.60-0.80-2.85%19539.11%
FDX211029P002600002021-10-15 12:02PM EDT260.0031.0632.1532.50-7.51-19.47%325941.90%
FDX211029P002650002021-10-15 10:47AM EDT265.0036.0837.1037.55-8.11-18.35%15148.00%
FDX211029P002700002021-10-15 12:02PM EDT270.0040.9242.1042.50-2.35-5.43%14651.27%
FDX211029P002750002021-09-30 3:09PM EDT275.0054.7647.1047.550.00-7257.18%
FDX211029P002800002021-10-15 10:30AM EDT280.0051.7452.0552.55-4.11-7.36%11951.07%
FDX211029P002850002021-10-06 11:19AM EDT285.0063.8556.8557.650.00-11650.59%
FDX211029P002900002021-10-15 10:30AM EDT290.0061.7162.0562.55-4.14-6.29%11558.40%
FDX211029P002950002021-09-24 3:47PM EDT295.0067.5366.8567.750.00-100161.91%
FDX211029P003000002021-09-24 3:47PM EDT300.0072.7571.9072.650.00-100263.28%
FDX211029P003200002021-10-05 10:03AM EDT320.0098.3891.9592.450.00--059.38%