UK markets close in 4 hours 36 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
237.83 0.00 (0.00%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220121C000500002021-10-21 12:04PM EDT50.00181.150.000.000.00-180.00%
FDX220121C000550002021-10-25 11:46AM EDT55.00179.500.000.000.00-330.00%
FDX220121C000600002021-09-01 1:50PM EDT60.00206.45161.50164.500.00-135200.00%
FDX220121C000650002021-08-25 5:22PM EDT65.00239.13161.45163.900.00-1900.00%
FDX220121C000700002021-10-18 12:18PM EDT70.00157.900.000.000.00-110.00%
FDX220121C000750002021-08-25 5:22PM EDT75.00229.01151.45153.950.00-100.00%
FDX220121C000800002021-10-14 9:30AM EDT80.00146.100.000.000.00-130.00%
FDX220121C000850002021-08-25 5:22PM EDT85.00219.01141.60143.900.00-1500.00%
FDX220121C000900002021-08-25 5:22PM EDT90.00214.06136.65138.950.00-810.00%
FDX220121C000950002021-08-25 5:22PM EDT95.00186.72131.45133.150.00-100.00%
FDX220121C001000002021-10-21 10:41AM EDT100.00140.000.000.000.00-3540.00%
FDX220121C001050002021-10-08 12:08PM EDT105.00118.200.000.000.00-120.00%
FDX220121C001100002021-10-26 10:57AM EDT110.00130.650.000.000.00-1180.00%
FDX220121C001150002021-08-25 5:22PM EDT115.00188.35111.35114.200.00-10540.00%
FDX220121C001200002021-10-07 1:57PM EDT120.00104.740.000.000.00-2370.00%
FDX220121C001250002021-09-24 1:04PM EDT125.00103.10107.25108.700.00-31100.00%
FDX220121C001300002021-10-21 10:53AM EDT130.00101.700.000.000.00-1950.00%
FDX220121C001350002021-10-21 10:41AM EDT135.0097.100.000.000.00-100.00%
FDX220121C001400002021-10-21 11:29AM EDT140.0091.250.000.000.00-1300.00%
FDX220121C001450002021-10-11 10:32AM EDT145.0093.050.000.000.00-11110.00%
FDX220121C001500002021-10-25 10:41AM EDT150.0086.200.000.000.00-11380.00%
FDX220121C001550002021-09-30 10:48AM EDT155.0067.900.000.000.00-1970.00%
FDX220121C001600002021-10-11 9:30AM EDT160.0064.950.000.000.00-201050.00%
FDX220121C001650002021-10-22 1:03PM EDT165.0069.200.000.000.00-3940.00%
FDX220121C001700002021-10-22 11:52AM EDT170.0063.440.000.000.00-3760.00%
FDX220121C001750002021-10-11 1:04PM EDT175.0048.000.000.000.00-2570.00%
FDX220121C001800002021-10-26 9:33AM EDT180.0059.950.000.000.00-14400.00%
FDX220121C001850002021-10-15 11:40AM EDT185.0045.900.000.000.00-1950.00%
FDX220121C001900002021-10-26 12:29PM EDT190.0050.070.000.000.00-22620.00%
FDX220121C001950002021-10-26 12:29PM EDT195.0045.470.000.000.00-31710.00%
FDX220121C002000002021-10-26 3:58PM EDT200.0040.150.000.000.00-309480.00%
FDX220121C002100002021-10-26 3:38PM EDT210.0032.000.000.000.00-72670.00%
FDX220121C002200002021-10-26 3:30PM EDT220.0024.290.000.000.00-6400.00%
FDX220121C002300002021-10-26 3:58PM EDT230.0017.050.000.000.00-2242,1040.00%
FDX220121C002400002021-10-26 3:49PM EDT240.0011.900.000.000.00-5201,9600.39%
FDX220121C002500002021-10-26 3:59PM EDT250.007.650.000.000.00-64903.13%
FDX220121C002600002021-10-26 3:59PM EDT260.004.850.000.000.00-4172,4223.13%
FDX220121C002700002021-10-26 3:58PM EDT270.003.050.000.000.00-3023,1276.25%
FDX220121C002800002021-10-26 3:49PM EDT280.002.000.000.000.00-3384,6656.25%
FDX220121C002900002021-10-26 3:01PM EDT290.001.300.000.000.00-4506.25%
FDX220121C003000002021-10-26 3:59PM EDT300.000.930.000.000.00-1,4046,37312.50%
FDX220121C003100002021-10-26 11:55AM EDT310.000.690.000.000.00-698012.50%
FDX220121C003200002021-10-26 10:04AM EDT320.000.450.000.000.00-91,11212.50%
FDX220121C003300002021-10-26 1:48PM EDT330.000.430.000.000.00-111,93712.50%
FDX220121C003400002021-10-25 11:30AM EDT340.000.280.000.000.00-11,32812.50%
FDX220121C003500002021-10-26 2:44PM EDT350.000.280.000.000.00-31,15512.50%
FDX220121C003600002021-10-25 1:22PM EDT360.000.060.000.000.00-164012.50%
FDX220121C003700002021-10-26 2:14PM EDT370.000.200.000.000.00-140112.50%
FDX220121C003800002021-10-21 10:45AM EDT380.000.120.000.000.00-443325.00%
FDX220121C003900002021-10-07 11:16AM EDT390.000.200.000.000.00-137525.00%
FDX220121C004000002021-10-15 2:54PM EDT400.000.010.000.000.00-1025.00%
FDX220121C004100002021-10-19 9:56AM EDT410.000.020.000.000.00-149325.00%
FDX220121C004200002021-10-26 10:11AM EDT420.000.160.000.000.00-1033125.00%
FDX220121C004300002021-10-26 10:37AM EDT430.000.090.000.000.00-1025.00%
FDX220121C004400002021-10-20 1:24PM EDT440.000.050.000.000.00-40438925.00%
FDX220121C004500002021-10-20 1:24PM EDT450.000.040.000.000.00-6249225.00%
FDX220121C004600002021-10-22 1:51PM EDT460.000.040.000.000.00-2249325.00%
FDX220121C004700002021-10-26 2:09PM EDT470.000.040.000.000.00-325225.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220121P000500002021-10-26 3:08PM EDT50.000.090.000.000.00-476750.00%
FDX220121P000550002021-10-06 10:04AM EDT55.000.090.000.000.00-5015050.00%
FDX220121P000600002021-09-24 12:48PM EDT60.000.090.010.160.00-128107.81%
FDX220121P000650002021-08-25 5:22PM EDT65.000.120.010.290.00-227108.50%
FDX220121P000700002021-10-13 9:37AM EDT70.000.100.010.000.00-126175.00%
FDX220121P000750002021-09-24 1:42PM EDT75.000.090.000.260.00-223995.31%
FDX220121P000800002021-10-25 3:09PM EDT80.000.050.000.000.00-417050.00%
FDX220121P000850002021-08-31 1:06PM EDT85.000.160.020.340.00-221688.87%
FDX220121P000900002021-08-25 5:22PM EDT90.000.450.010.350.00-148784.28%
FDX220121P000950002021-10-12 9:35AM EDT95.000.330.000.000.00-18650.00%
FDX220121P001000002021-10-06 11:06AM EDT100.000.240.000.000.00-3068425.00%
FDX220121P001050002021-09-22 10:26AM EDT105.000.200.070.300.00-110871.97%
FDX220121P001100002021-10-15 3:59PM EDT110.000.180.000.000.00-138325.00%
FDX220121P001150002021-09-30 1:26PM EDT115.000.300.000.000.00-448625.00%
FDX220121P001200002021-10-15 3:27PM EDT120.000.310.000.000.00-569925.00%
FDX220121P001250002021-10-08 12:42PM EDT125.000.400.000.000.00-586025.00%
FDX220121P001300002021-10-14 1:20PM EDT130.000.400.000.000.00-2025.00%
FDX220121P001350002021-10-22 12:42PM EDT135.000.270.000.000.00-5416625.00%
FDX220121P001400002021-10-21 10:40AM EDT140.000.380.000.000.00-2025.00%
FDX220121P001450002021-10-25 9:59AM EDT145.000.320.000.000.00-110625.00%
FDX220121P001500002021-10-26 1:38PM EDT150.000.200.000.000.00-21,26225.00%
FDX220121P001550002021-10-26 12:34PM EDT155.000.390.000.000.00-128012.50%
FDX220121P001600002021-10-26 12:02PM EDT160.000.390.000.000.00-236912.50%
FDX220121P001650002021-10-26 10:06AM EDT165.000.550.000.000.00-26012.50%
FDX220121P001700002021-10-26 3:38PM EDT170.000.600.000.000.00-134212.50%
FDX220121P001750002021-10-26 10:09AM EDT175.000.810.000.000.00-528012.50%
FDX220121P001800002021-10-26 1:12PM EDT180.000.930.000.000.00-31,07712.50%
FDX220121P001850002021-10-26 3:08PM EDT185.001.150.000.000.00-3033012.50%
FDX220121P001900002021-10-26 1:12PM EDT190.001.420.000.000.00-1144612.50%
FDX220121P001950002021-10-26 3:44PM EDT195.001.890.000.000.00-96336.25%
FDX220121P002000002021-10-26 2:34PM EDT200.002.400.000.000.00-202,0546.25%
FDX220121P002100002021-10-26 3:44PM EDT210.003.870.000.000.00-371,2186.25%
FDX220121P002200002021-10-26 3:46PM EDT220.006.050.000.000.00-593,7043.13%
FDX220121P002300002021-10-26 3:05PM EDT230.009.200.000.000.00-772,8171.56%
FDX220121P002400002021-10-26 3:46PM EDT240.0013.850.000.000.00-822,3810.00%
FDX220121P002500002021-10-26 1:39PM EDT250.0019.510.000.000.00-532,8930.00%
FDX220121P002600002021-10-26 11:23AM EDT260.0025.170.000.000.00-61,1870.00%
FDX220121P002700002021-10-26 3:31PM EDT270.0034.870.000.000.00-252,3910.00%
FDX220121P002800002021-10-26 9:48AM EDT280.0044.600.000.000.00-21,7710.00%
FDX220121P002900002021-10-26 9:33AM EDT290.0054.500.000.000.00-12,0790.00%
FDX220121P003000002021-10-20 1:23PM EDT300.0069.860.000.000.00-100.00%
FDX220121P003100002021-10-20 11:35AM EDT310.0071.600.000.000.00-32280.00%
FDX220121P003200002021-09-30 11:24AM EDT320.0099.180.000.000.00-400.00%
FDX220121P003300002021-09-22 12:14PM EDT330.0098.9097.5098.750.00-2,2711,16861.93%
FDX220121P003400002021-09-22 10:33AM EDT340.00110.02107.40108.750.00-1035265.28%
FDX220121P003500002021-10-19 10:39AM EDT350.00122.210.000.000.00-100.00%
FDX220121P003600002021-09-22 10:26AM EDT360.00129.80126.85128.700.00-26370.75%
FDX220121P003700002021-09-15 12:58PM EDT370.00113.10140.75142.400.00-53386.51%
FDX220121P003800002021-10-21 10:41AM EDT380.00148.700.000.000.00-5460.00%
FDX220121P003900002021-09-23 10:48AM EDT390.00160.56157.00158.550.00-14279.52%
FDX220121P004000002021-08-20 10:32AM EDT400.00136.39143.10145.850.00-1270.00%
FDX220121P004100002021-08-25 5:22PM EDT410.00117.55181.50184.400.00-37102.61%
FDX220121P004200002021-08-25 5:22PM EDT420.00125.08191.45194.250.00-119105.03%
FDX220121P004300002021-09-28 1:25PM EDT430.00206.850.000.000.00-1130.00%
FDX220121P004500002021-08-25 5:22PM EDT450.00174.25221.40224.450.00-15112.89%
FDX220121P004600002021-09-24 10:42AM EDT460.00232.45226.95228.450.00-1596.24%