UK markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
279.95-1.97 (-0.70%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX210806C002400002021-07-30 12:53PM EDT240.0041.7539.7540.60-1.35-3.13%14045162.89%
FDX210806C002500002021-07-30 2:44PM EDT250.0030.5328.4531.10-2.07-6.35%1269.60%
FDX210806C002550002021-07-26 3:29PM EDT255.0043.8523.0026.900.00-1171.26%
FDX210806C002600002021-07-27 11:07AM EDT260.0020.2017.9521.75-2.50-11.01%1959.30%
FDX210806C002650002021-07-06 9:38AM EDT265.0033.2513.0016.800.00-1249.49%
FDX210806C002700002021-07-30 3:50PM EDT270.0011.009.8011.40-2.40-17.91%87634.84%
FDX210806C002725002021-07-30 12:16PM EDT272.509.708.408.90-2.45-20.16%14129.41%
FDX210806C002750002021-07-30 2:22PM EDT275.006.706.356.75-3.90-36.79%10912926.56%
FDX210806C002775002021-07-30 3:48PM EDT277.504.904.655.00-1.80-26.87%6010925.56%
FDX210806C002800002021-07-30 3:56PM EDT280.003.363.103.60-1.44-30.00%31161525.32%
FDX210806C002825002021-07-30 3:53PM EDT282.502.202.162.37-1.30-37.14%45059724.32%
FDX210806C002850002021-07-30 3:58PM EDT285.001.401.361.53-1.01-41.91%71197124.15%
FDX210806C002875002021-07-30 3:52PM EDT287.500.910.770.93-0.70-43.48%49730123.95%
FDX210806C002900002021-07-30 3:42PM EDT290.000.540.470.58-0.54-50.00%31269624.41%
FDX210806C002925002021-07-30 3:56PM EDT292.500.350.330.39-0.32-47.76%13593425.49%
FDX210806C002950002021-07-30 3:46PM EDT295.000.240.210.27-0.19-44.19%15743526.71%
FDX210806C002975002021-07-30 3:53PM EDT297.500.180.090.17-0.16-47.06%12062027.34%
FDX210806C003000002021-07-30 3:48PM EDT300.000.150.140.15-0.08-34.78%811,49629.69%
FDX210806C003025002021-07-30 3:51PM EDT302.500.100.100.12-0.09-47.37%2221531.35%
FDX210806C003050002021-07-30 3:40PM EDT305.000.110.050.11-0.05-31.25%1591,17633.59%
FDX210806C003075002021-07-30 2:35PM EDT307.500.100.000.10-0.02-16.67%11958335.74%
FDX210806C003100002021-07-30 11:38AM EDT310.000.110.040.10+0.01+10.00%1776238.28%
FDX210806C003125002021-07-29 3:06PM EDT312.500.100.040.190.00-425745.22%
FDX210806C003150002021-07-29 3:32PM EDT315.000.100.020.100.00-318943.36%
FDX210806C003175002021-07-30 2:35PM EDT317.500.070.000.08-0.16-69.57%519844.34%
FDX210806C003200002021-07-30 2:35PM EDT320.000.060.060.07-0.04-40.00%5318345.90%
FDX210806C003225002021-07-27 1:30PM EDT322.500.050.000.21-0.14-73.68%35950.98%
FDX210806C003250002021-07-30 1:48PM EDT325.000.060.050.07-1.06-94.64%42550.39%
FDX210806C003300002021-07-28 2:38PM EDT330.001.100.000.500.00-85265.82%
FDX210806C003350002021-07-28 12:16PM EDT335.000.080.000.660.00-314974.12%
FDX210806C003400002021-07-27 3:03PM EDT340.000.140.000.450.00-857574.32%
FDX210806C003450002021-07-28 9:46AM EDT345.000.080.000.470.00-523479.49%
FDX210806C003500002021-07-27 2:46PM EDT350.000.110.000.430.00-111882.91%
FDX210806C003550002021-07-30 2:21PM EDT355.000.040.000.83-0.06-60.00%4596.73%
FDX210806C003600002021-06-28 3:44PM EDT360.000.470.010.120.00-4478.52%
FDX210806C003700002021-07-27 9:51AM EDT370.000.080.000.750.00-14108.50%
FDX210806C003800002021-07-27 2:13PM EDT380.000.020.000.050.00-104684.38%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX210806P002000002021-07-30 9:41AM EDT200.000.010.000.01-0.01-50.00%12032481.25%
FDX210806P002100002021-07-30 3:49PM EDT210.000.070.010.08+0.03+75.00%10063987.50%
FDX210806P002150002021-07-30 10:09AM EDT215.000.030.000.26-0.02-40.00%1073992.38%
FDX210806P002200002021-07-27 3:36PM EDT220.000.060.000.040.00-215568.75%
FDX210806P002250002021-07-29 1:46PM EDT225.000.050.000.380.00-24182.62%
FDX210806P002300002021-07-28 2:58PM EDT230.000.110.000.120.00-110764.45%
FDX210806P002350002021-07-29 11:46AM EDT235.000.090.010.110.00-613458.01%
FDX210806P002400002021-07-30 12:56PM EDT240.000.140.000.15+0.02+16.67%16710953.32%
FDX210806P002450002021-07-30 12:57PM EDT245.000.180.000.19+0.02+12.50%39254.10%
FDX210806P002500002021-07-30 3:54PM EDT250.000.160.040.23+0.02+14.29%24115048.73%
FDX210806P002550002021-07-30 3:54PM EDT255.000.190.080.28+0.01+5.56%7925843.16%
FDX210806P002600002021-07-30 3:54PM EDT260.000.220.130.33-0.02-8.33%14621337.06%
FDX210806P002650002021-07-30 3:54PM EDT265.000.380.300.42+0.02+5.56%16329131.10%
FDX210806P002675002021-07-30 3:52PM EDT267.500.570.460.55+0.11+23.91%25815829.10%
FDX210806P002700002021-07-30 3:59PM EDT270.000.720.680.76+0.11+18.03%3851,15027.42%
FDX210806P002725002021-07-30 3:50PM EDT272.501.050.991.10+0.16+17.98%32482626.10%
FDX210806P002750002021-07-30 3:59PM EDT275.001.531.481.60+0.22+16.79%5751,69524.93%
FDX210806P002775002021-07-30 3:52PM EDT277.502.232.222.42+0.33+17.37%55839524.62%
FDX210806P002800002021-07-30 3:52PM EDT280.003.313.153.45+0.57+20.80%8001,06223.91%
FDX210806P002825002021-07-30 3:57PM EDT282.504.654.604.85+0.75+19.23%13875823.82%
FDX210806P002850002021-07-30 3:32PM EDT285.006.376.156.55+1.02+19.07%19942323.90%
FDX210806P002875002021-07-30 2:25PM EDT287.507.717.458.55+0.82+11.90%6620724.66%
FDX210806P002900002021-07-30 2:44PM EDT290.0010.299.4510.75+1.59+18.28%2235125.90%
FDX210806P002925002021-07-30 3:55PM EDT292.5013.0512.1013.30+2.43+22.88%5526230.69%
FDX210806P002950002021-07-30 2:44PM EDT295.0015.1513.8515.70+1.76+13.14%6627933.28%
FDX210806P002975002021-07-30 10:27AM EDT297.5016.7115.7518.95+1.76+11.77%824746.73%
FDX210806P003000002021-07-30 3:30PM EDT300.0019.7819.5020.65+1.29+6.98%2020939.84%
FDX210806P003025002021-07-29 3:57PM EDT302.5020.8420.8524.000.00-103555.47%
FDX210806P003050002021-07-30 11:29AM EDT305.0023.5022.9026.40+1.51+6.87%211258.11%
FDX210806P003075002021-07-20 11:54AM EDT307.5012.5025.4028.600.00-32557.62%
FDX210806P003100002021-07-30 9:49AM EDT310.0030.0027.5031.85+0.50+1.69%56571.41%
FDX210806P003125002021-07-30 1:17PM EDT312.5031.4531.5533.75+11.61+58.52%4466.94%
FDX210806P003150002021-06-25 10:44AM EDT315.0029.4518.2519.050.00-410.00%
FDX210806P003250002021-07-19 12:04AM EDT325.0026.5042.8046.500.00--287.62%
FDX210806P003300002021-06-28 1:37PM EDT330.0029.0047.1048.850.00-120.00%
FDX210806P003600002021-06-25 12:15PM EDT360.0069.7661.2064.150.00-1410.00%