UK markets close in 4 hours 41 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.83+2.43 (+1.03%)
At close: 4:00PM EDT
238.29 +0.46 (+0.19%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211217C000500002021-08-25 5:21PM EDT50.00242.29176.40178.850.00-200.00%
FDX211217C000550002021-08-25 5:21PM EDT55.00235.00171.55173.750.00-100.00%
FDX211217C000600002021-08-25 5:21PM EDT60.0059.00166.40168.800.00---0.00%
FDX211217C000700002021-08-25 5:21PM EDT70.00220.05156.50158.950.00-43000.00%
FDX211217C000750002021-08-25 5:21PM EDT75.00215.27151.50154.000.00---0.00%
FDX211217C000800002021-08-25 5:21PM EDT80.00197.50146.50148.850.00-100.00%
FDX211217C000850002021-10-18 10:18AM EDT85.00143.050.000.000.00-550.00%
FDX211217C000900002021-08-25 5:21PM EDT90.00206.76136.65138.350.00-120.00%
FDX211217C000950002021-08-25 5:21PM EDT95.00207.35131.40134.000.00-6500.00%
FDX211217C001000002021-10-19 9:45AM EDT100.00128.100.000.000.00-14170.00%
FDX211217C001050002021-10-18 10:43AM EDT105.00123.650.000.000.00-440.00%
FDX211217C001100002021-08-25 5:21PM EDT110.00193.60116.40118.850.00-130.00%
FDX211217C001150002021-08-25 5:21PM EDT115.00187.35111.25113.800.00-6500.00%
FDX211217C001200002021-10-06 9:59AM EDT120.00102.370.000.000.00-20250.00%
FDX211217C001250002021-10-13 10:10AM EDT125.0095.450.000.000.00-1210.00%
FDX211217C001300002021-10-26 10:57AM EDT130.00110.650.000.000.00-220.00%
FDX211217C001350002021-10-22 11:34AM EDT135.0098.150.000.000.00-260.00%
FDX211217C001400002021-10-22 11:34AM EDT140.0093.150.000.000.00-120.00%
FDX211217C001450002021-08-25 5:21PM EDT145.00154.3581.6083.650.00-210.00%
FDX211217C001500002021-10-14 3:35PM EDT150.0077.250.000.000.00-3300.00%
FDX211217C001550002021-08-25 5:21PM EDT155.00146.3671.9574.000.00-2630.00%
FDX211217C001600002021-10-13 9:30AM EDT160.0061.250.000.000.00-1150.00%
FDX211217C001650002021-10-21 11:00AM EDT165.0066.600.000.000.00-4200.00%
FDX211217C001700002021-10-21 2:16PM EDT170.0062.200.000.000.00-21240.00%
FDX211217C001750002021-10-26 12:04PM EDT175.0065.100.000.000.00-2420.00%
FDX211217C001800002021-10-26 1:42PM EDT180.0058.980.000.000.00-1900.00%
FDX211217C001850002021-10-22 9:39AM EDT185.0050.300.000.000.00-1270.00%
FDX211217C001900002021-10-26 12:09PM EDT190.0049.450.000.000.00-13860.00%
FDX211217C001950002021-10-26 10:57AM EDT195.0046.300.000.000.00-22120.00%
FDX211217C002000002021-10-26 2:19PM EDT200.0039.760.000.000.00-55260.00%
FDX211217C002100002021-10-26 1:12PM EDT210.0031.100.000.000.00-700.00%
FDX211217C002200002021-10-26 3:49PM EDT220.0022.170.000.000.00-1051,7620.00%
FDX211217C002300002021-10-26 3:59PM EDT230.0014.780.000.000.00-6315,3140.00%
FDX211217C002400002021-10-26 3:59PM EDT240.009.300.000.000.00-1,27700.78%
FDX211217C002500002021-10-26 3:58PM EDT250.005.540.000.000.00-1,0765,1653.13%
FDX211217C002600002021-10-26 3:59PM EDT260.003.180.000.000.00-5962,3876.25%
FDX211217C002700002021-10-26 3:56PM EDT270.001.770.000.000.00-4094,1686.25%
FDX211217C002800002021-10-26 3:58PM EDT280.001.100.000.000.00-2512,74912.50%
FDX211217C002900002021-10-26 2:09PM EDT290.000.730.000.000.00-53012.50%
FDX211217C003000002021-10-26 3:39PM EDT300.000.550.000.000.00-2242,07712.50%
FDX211217C003100002021-10-26 12:22PM EDT310.000.360.000.000.00-468912.50%
FDX211217C003200002021-10-26 12:37PM EDT320.000.320.000.000.00-779812.50%
FDX211217C003300002021-10-25 3:11PM EDT330.000.190.000.000.00-782212.50%
FDX211217C003400002021-10-26 2:57PM EDT340.000.220.000.000.00-249625.00%
FDX211217C003500002021-10-26 3:53PM EDT350.000.170.000.000.00-536625.00%
FDX211217C003600002021-10-26 11:10AM EDT360.000.150.000.000.00-1016225.00%
FDX211217C003700002021-09-22 11:51AM EDT370.000.350.030.250.00-1035752.15%
FDX211217C003800002021-10-08 12:48PM EDT380.000.070.000.000.00-5025425.00%
FDX211217C003900002021-10-05 10:44AM EDT390.000.100.000.000.00-121925.00%
FDX211217C004000002021-09-28 12:46PM EDT400.000.090.000.000.00-210625.00%
FDX211217C004100002021-10-26 9:57AM EDT410.000.080.000.000.00-58725.00%
FDX211217C004200002021-10-18 3:58PM EDT420.000.050.000.000.00-112125.00%
FDX211217C004300002021-10-20 9:37AM EDT430.000.060.000.000.00-20025.00%
FDX211217C004400002021-08-25 5:21PM EDT440.000.660.000.220.00-119162.60%
FDX211217C004500002021-10-18 3:54PM EDT450.000.040.000.000.00-140925.00%
FDX211217C004600002021-10-07 11:13AM EDT460.000.160.000.000.00-1025.00%
FDX211217C004700002021-10-13 9:56AM EDT470.000.030.000.000.00-31425.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211217P000500002021-10-18 9:39AM EDT50.000.100.000.000.00-162850.00%
FDX211217P000550002021-09-20 12:40PM EDT55.000.030.000.070.00-1022135.16%
FDX211217P000600002021-08-30 2:48PM EDT60.000.030.000.340.00-40102150.98%
FDX211217P000650002021-08-25 5:22PM EDT65.000.070.010.150.00-242130.86%
FDX211217P000700002021-08-25 5:22PM EDT70.000.120.010.170.00-22165125.00%
FDX211217P000750002021-08-25 5:22PM EDT75.000.050.020.190.00-532120.31%
FDX211217P000800002021-10-20 10:04AM EDT80.000.050.000.000.00-1010850.00%
FDX211217P000850002021-08-25 5:22PM EDT85.000.140.030.350.00-282115.82%
FDX211217P000900002021-08-25 5:22PM EDT90.000.310.040.340.00-1057109.77%
FDX211217P000950002021-08-25 5:22PM EDT95.000.550.040.350.00-133104.30%
FDX211217P001000002021-10-14 11:04AM EDT100.000.100.000.000.00-4096350.00%
FDX211217P001050002021-08-25 5:21PM EDT105.000.230.010.310.00-213091.41%
FDX211217P001100002021-10-25 12:02PM EDT110.000.080.000.000.00-111450.00%
FDX211217P001150002021-10-11 9:30AM EDT115.000.220.000.000.00-17250.00%
FDX211217P001200002021-09-23 1:29PM EDT120.000.270.050.210.00-129175.59%
FDX211217P001250002021-10-08 10:04AM EDT125.000.250.000.000.00-221125.00%
FDX211217P001300002021-10-21 1:34PM EDT130.000.120.000.000.00-14825.00%
FDX211217P001350002021-09-22 9:40AM EDT135.000.530.060.260.00-114465.23%
FDX211217P001400002021-08-25 5:21PM EDT140.000.500.250.470.00-62768.85%
FDX211217P001450002021-10-18 1:32PM EDT145.000.290.000.000.00-19925.00%
FDX211217P001500002021-10-26 11:54AM EDT150.000.150.000.000.00-3118725.00%
FDX211217P001550002021-10-12 12:50PM EDT155.000.520.000.000.00-216025.00%
FDX211217P001600002021-10-20 1:32PM EDT160.000.310.000.000.00-3412925.00%
FDX211217P001650002021-10-15 10:04AM EDT165.000.450.000.000.00-5018425.00%
FDX211217P001700002021-10-26 2:06PM EDT170.000.310.000.000.00-17025.00%
FDX211217P001750002021-10-26 2:06PM EDT175.000.380.000.000.00-21,18412.50%
FDX211217P001800002021-10-26 2:59PM EDT180.000.480.000.000.00-1012.50%
FDX211217P001850002021-10-26 12:02PM EDT185.000.550.000.000.00-1622012.50%
FDX211217P001900002021-10-26 1:53PM EDT190.000.760.000.000.00-869112.50%
FDX211217P001950002021-10-26 2:19PM EDT195.000.990.000.000.00-15270912.50%
FDX211217P002000002021-10-26 3:09PM EDT200.001.320.000.000.00-4032,13912.50%
FDX211217P002100002021-10-26 3:58PM EDT210.002.440.000.000.00-1642,4476.25%
FDX211217P002200002021-10-26 3:58PM EDT220.004.220.000.000.00-1761,8036.25%
FDX211217P002300002021-10-26 3:53PM EDT230.007.250.000.000.00-2142,6481.56%
FDX211217P002400002021-10-26 3:12PM EDT240.0011.520.000.000.00-1621,7070.00%
FDX211217P002500002021-10-26 1:31PM EDT250.0017.670.000.000.00-641,3850.00%
FDX211217P002600002021-10-26 12:22PM EDT260.0025.150.000.000.00-251,1690.00%
FDX211217P002700002021-10-26 11:26AM EDT270.0032.260.000.000.00-31,5390.00%
FDX211217P002800002021-10-26 12:22PM EDT280.0043.030.000.000.00-111,0990.00%
FDX211217P002900002021-10-26 11:16AM EDT290.0050.970.000.000.00-14400.00%
FDX211217P003000002021-10-19 11:27AM EDT300.0072.720.000.000.00-24510.00%
FDX211217P003100002021-10-22 10:01AM EDT310.0077.450.000.000.00-500.00%
FDX211217P003200002021-10-06 10:44AM EDT320.00100.400.000.000.00-200.00%
FDX211217P003300002021-10-06 10:10AM EDT330.00110.500.000.000.00-100.00%
FDX211217P003400002021-09-24 10:02AM EDT340.00112.10107.25108.350.00-12483.20%
FDX211217P003500002021-10-04 2:01PM EDT350.00132.500.000.000.00-7240.00%
FDX211217P003600002021-09-22 1:52PM EDT360.00129.58127.00128.350.00-61891.03%
FDX211217P003700002021-09-24 3:41PM EDT370.00142.30134.15135.700.00-13279.55%
FDX211217P003800002021-08-25 5:22PM EDT380.0084.40151.40154.450.00-116121.22%
FDX211217P003900002021-09-20 10:18AM EDT390.00138.60157.10158.350.00-115102.58%
FDX211217P004000002021-08-25 5:22PM EDT400.00145.65171.70174.500.00-12129.65%
FDX211217P004100002021-10-18 10:12AM EDT410.00181.950.000.000.00-150.00%
FDX211217P004200002021-09-30 2:00PM EDT420.00199.550.000.000.00-170.00%
FDX211217P004300002021-09-24 10:49AM EDT430.00202.21197.05198.150.00-87115.12%
FDX211217P004400002021-10-05 12:08PM EDT440.00215.350.000.000.00-130.00%
FDX211217P004500002021-10-01 11:43AM EDT450.00229.300.000.000.00-370.00%
FDX211217P004600002021-09-28 1:06PM EDT460.00236.950.000.000.00--30.00%
FDX211217P004700002021-10-01 10:06AM EDT470.00250.350.000.000.00-270.00%