UK Markets close in 3 hrs 59 mins

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
239.01 +1.18 (+0.50%)
Pre-market: 07:26AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230120C001200002021-06-23 11:44AM EDT120.00178.80179.55183.000.00-122169.52%
FDX230120C001250002021-03-11 11:47AM EDT125.00147.45156.40164.600.00-113130.74%
FDX230120C001300002021-06-21 10:14AM EDT130.00163.40169.50172.550.00-16154.24%
FDX230120C001350002020-10-19 11:15AM EDT135.00161.73155.30159.200.00--1131.68%
FDX230120C001400002020-09-23 10:08AM EDT140.00120.95148.50153.500.00--1124.09%
FDX230120C001450002020-11-02 10:42AM EDT145.00128.000.000.000.00-200.00%
FDX230120C001500002020-11-02 4:43PM EDT150.00126.970.000.000.00-500.00%
FDX230120C001550002021-05-05 11:31AM EDT155.00153.95146.50151.250.00-50129.39%
FDX230120C001600002021-05-27 12:25PM EDT160.00160.25141.50145.700.00-132123.83%
FDX230120C001650002021-06-08 3:12PM EDT165.00139.87137.80140.550.00-141119.78%
FDX230120C001700002020-11-06 1:13PM EDT170.00126.500.000.000.00-100.00%
FDX230120C001750002021-06-17 2:25PM EDT175.00126.23128.90131.900.00-226112.25%
FDX230120C001800002021-06-03 11:29AM EDT180.00131.87125.55128.550.00-1517110.08%
FDX230120C001850002021-02-26 10:30AM EDT185.0088.12104.50109.650.00-1386.67%
FDX230120C001900002021-02-16 2:05PM EDT190.0091.0088.4593.100.00-1569.46%
FDX230120C001950002021-06-03 2:35PM EDT195.00108.25112.95115.100.00-57100.06%
FDX230120C002000002021-06-23 11:53AM EDT200.00107.18109.00112.000.00-117097.89%
FDX230120C002100002020-10-30 3:08PM EDT210.0082.000.000.000.00-300.00%
FDX230120C002200002020-09-21 12:01AM EDT220.0061.0090.8095.500.00--485.86%
FDX230120C002300002021-06-17 1:02PM EDT230.0077.5586.5089.450.00-15783.93%
FDX230120C002400002021-06-18 2:10PM EDT240.0077.7580.1082.500.00-112980.34%
FDX230120C002500002021-06-24 11:44AM EDT250.0074.5073.6075.55+1.95+2.69%218276.70%
FDX230120C002600002021-06-18 9:31AM EDT260.0054.5567.2069.250.00-111773.43%
FDX230120C002700002021-06-23 1:02PM EDT270.0061.4060.9562.900.00-514070.15%
FDX230120C002800002021-06-24 10:45AM EDT280.0057.4055.5558.25+3.75+6.99%316368.03%
FDX230120C002900002021-06-22 2:20PM EDT290.0051.5550.5051.90+2.60+5.31%27165.16%
FDX230120C003000002021-06-24 11:29AM EDT300.0047.0045.5047.95+1.85+4.10%1021563.33%
FDX230120C003100002021-06-18 9:59AM EDT310.0032.4541.0042.700.00-118360.99%
FDX230120C003200002021-06-17 11:17AM EDT320.0033.1136.8538.300.00-511959.06%
FDX230120C003300002021-06-18 10:07AM EDT330.0028.7033.1034.800.00-39357.60%
FDX230120C003400002021-06-14 12:41PM EDT340.0025.0029.2531.500.00-17056.02%
FDX230120C003500002021-06-23 10:49AM EDT350.0027.0026.4028.90+1.06+4.09%123455.12%
FDX230120C003600002021-05-07 12:33PM EDT360.0029.6523.8525.150.00-2416853.62%
FDX230120C003700002021-06-18 11:59AM EDT370.0017.6721.0023.050.00-33552.65%
FDX230120C003800002021-06-23 3:42PM EDT380.0018.2118.4520.000.00-31251.15%
FDX230120C003900002021-06-02 10:18AM EDT390.0015.2116.5518.600.00-103350.75%
FDX230120C004000002021-06-18 12:28PM EDT400.0011.9114.7017.100.00-315050.17%
FDX230120C004100002021-06-17 11:53AM EDT410.009.6013.0014.250.00-113349.49%
FDX230120C004200002020-11-03 1:25PM EDT420.0021.750.000.000.00-14012.50%
FDX230120C004300002021-06-08 3:31PM EDT430.0010.3010.2012.050.00-21349.11%
FDX230120C004400002021-05-12 2:50PM EDT440.009.885.5010.000.00-21147.42%
FDX230120C004500002021-06-07 3:59PM EDT450.008.008.008.900.00-21,20746.87%
FDX230120C004700002021-06-24 12:14PM EDT470.006.004.606.850.00-3645.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230120P001200002021-06-22 1:10PM EDT120.001.150.902.400.00-826241.80%
FDX230120P001250002021-06-11 3:39PM EDT125.002.401.402.480.00-2939.97%
FDX230120P001300002021-06-11 12:36PM EDT130.002.201.602.100.00-112336.45%
FDX230120P001350002020-10-14 3:40PM EDT135.009.257.1011.950.00-2553.66%
FDX230120P001400002021-04-27 12:25PM EDT140.004.082.503.350.00-61436.71%
FDX230120P001450002020-10-21 2:52PM EDT145.0010.530.000.000.00-406.25%
FDX230120P001500002020-10-30 1:23PM EDT150.0012.500.000.000.00-206.25%
FDX230120P001550002021-02-12 3:49PM EDT155.0010.354.4512.500.00-1548.83%
FDX230120P001600002021-06-16 12:45PM EDT160.005.263.904.750.00-33132.38%
FDX230120P001650002020-10-26 12:31PM EDT165.0015.890.000.000.00-106.25%
FDX230120P001750002020-10-28 2:36PM EDT175.0021.000.000.000.00-106.25%
FDX230120P001800002021-06-03 10:00AM EDT180.007.966.758.750.00-1011131.59%
FDX230120P001850002021-06-23 3:22PM EDT185.008.057.658.400.00-15429.06%
FDX230120P001900002021-06-21 2:41PM EDT190.009.508.309.400.00-234528.49%
FDX230120P001950002020-10-14 1:18PM EDT195.0024.140.000.000.00-503.13%
FDX230120P002000002021-06-18 11:57AM EDT200.0012.3710.3511.950.00-252327.70%
FDX230120P002100002021-06-15 2:29PM EDT210.0014.9012.5014.150.00-272826.02%
FDX230120P002200002021-06-17 10:33AM EDT220.0016.2515.0017.100.00-267724.74%
FDX230120P002300002020-10-08 10:45AM EDT230.0040.4534.7039.350.00-2142.00%
FDX230120P002400002021-06-16 12:45PM EDT240.0022.2620.6522.950.00-224020.68%
FDX230120P002500002020-10-16 3:59PM EDT250.0051.000.000.000.00-200.00%
FDX230120P002600002020-10-07 11:07AM EDT260.0055.3048.7552.900.00--237.33%
FDX230120P002700002021-06-23 3:06PM EDT270.0033.0031.5534.000.00-4443910.14%
FDX230120P002800002021-06-09 11:03AM EDT280.0038.8035.7538.300.00-11080.00%
FDX230120P002900002021-06-17 2:29PM EDT290.0045.5040.3041.750.00-30450.00%
FDX230120P003100002020-10-06 1:49PM EDT310.0089.400.000.000.00--00.00%
FDX230120P003200002021-06-02 9:34AM EDT320.0053.0056.4559.000.00-4440.00%
FDX230120P003400002021-05-11 11:52AM EDT340.0069.6672.1576.000.00-140.00%
FDX230120P003600002020-10-06 1:49PM EDT360.00124.500.000.000.00--00.00%
FDX230120P003800002021-06-17 12:59PM EDT380.00107.1097.4599.550.00-110.00%
FDX230120P003900002020-10-19 4:17PM EDT390.00140.250.000.000.00---0.00%
FDX230120P004300002021-06-17 11:00AM EDT430.00148.90138.10140.700.00-140.00%