UK markets close in 1 hour 1 minute

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.01+0.18 (+0.08%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211029C001500002021-10-07 2:06PM EDT150.0074.2989.1090.100.00-11334.86%
FDX211029C001700002021-10-18 11:04AM EDT170.0057.8168.9070.150.00--1255.62%
FDX211029C001900002021-10-22 9:41AM EDT190.0047.4349.3050.10+3.58+8.16%12191.65%
FDX211029C002000002021-10-27 10:08AM EDT200.0039.5039.0540.00+0.50+1.28%386909153.03%
FDX211029C002025002021-10-22 11:13AM EDT202.5031.7036.3537.750.00-13145.46%
FDX211029C002050002021-10-22 1:04PM EDT205.0028.5034.1035.200.00-20139.80%
FDX211029C002100002021-10-25 10:50AM EDT210.0025.7529.2030.150.00-2125123.73%
FDX211029C002125002021-10-18 9:34AM EDT212.5016.2026.6527.750.00--2115.92%
FDX211029C002150002021-10-25 3:38PM EDT215.0023.5424.1525.150.00-1135106.45%
FDX211029C002175002021-10-26 9:30AM EDT217.5021.6021.7022.700.00-2699.05%
FDX211029C002200002021-10-27 9:56AM EDT220.0018.0019.0520.35+0.23+1.29%11,35490.53%
FDX211029C002225002021-10-26 1:11PM EDT222.5016.8216.6017.750.00-54381.40%
FDX211029C002250002021-10-27 10:07AM EDT225.0014.0014.2015.25+1.13+8.78%61,07173.49%
FDX211029C002275002021-10-26 3:14PM EDT227.5010.4311.8012.70-0.77-6.87%126864.87%
FDX211029C002300002021-10-27 10:12AM EDT230.009.989.4010.10+1.56+18.53%171,35255.52%
FDX211029C002325002021-10-27 9:42AM EDT232.506.307.057.85+0.48+8.25%1283953.81%
FDX211029C002350002021-10-27 10:12AM EDT235.005.555.205.60+1.65+42.31%423,55945.73%
FDX211029C002375002021-10-27 10:12AM EDT237.503.303.153.40+0.80+32.00%1661,14536.50%
FDX211029C002400002021-10-27 10:14AM EDT240.001.801.801.89+0.49+37.40%7923,02532.08%
FDX211029C002425002021-10-27 10:13AM EDT242.501.000.961.06+0.29+40.85%3131,45231.52%
FDX211029C002450002021-10-27 10:12AM EDT245.000.610.530.64+0.20+48.78%4652,16933.01%
FDX211029C002475002021-10-27 10:11AM EDT247.500.380.310.38+0.10+35.71%1001,73534.38%
FDX211029C002500002021-10-27 10:12AM EDT250.000.250.210.25+0.06+31.58%2245,01036.67%
FDX211029C002525002021-10-27 10:01AM EDT252.500.180.140.19+0.04+28.57%14158739.89%
FDX211029C002550002021-10-27 10:08AM EDT255.000.100.120.130.00-131,30341.99%
FDX211029C002575002021-10-27 10:08AM EDT257.500.100.090.12-0.02-16.67%33346.09%
FDX211029C002600002021-10-27 9:35AM EDT260.000.130.070.10+0.02+18.18%11,00949.22%
FDX211029C002625002021-10-26 11:32AM EDT262.500.130.050.070.00-82850.98%
FDX211029C002650002021-10-27 10:10AM EDT265.000.070.050.070.00-1346053.91%
FDX211029C002700002021-10-27 9:32AM EDT270.000.050.020.07-0.02-28.57%431459.38%
FDX211029C002750002021-10-27 9:45AM EDT275.000.010.010.07-0.04-80.00%140766.02%
FDX211029C002800002021-10-26 10:25AM EDT280.000.050.010.030.00-27067.97%
FDX211029C002850002021-10-27 9:49AM EDT285.000.010.010.03-0.05-83.33%29174.22%
FDX211029C002900002021-10-26 10:01AM EDT290.000.060.010.050.00-931883.98%
FDX211029C002950002021-10-26 11:41AM EDT295.000.010.010.060.00-443392.19%
FDX211029C003000002021-10-27 9:43AM EDT300.000.010.000.03-0.02-66.67%143990.63%
FDX211029C003050002021-10-25 3:47PM EDT305.000.040.000.030.00-2524296.09%
FDX211029C003100002021-10-27 9:46AM EDT310.000.010.000.01-0.02-66.67%110393.75%
FDX211029C003150002021-10-26 12:14PM EDT315.000.020.000.030.00-3173107.03%
FDX211029C003200002021-10-22 12:12PM EDT320.000.010.000.030.00-1251112.50%
FDX211029C003250002021-10-21 2:59PM EDT325.000.020.000.040.00--6120.31%
FDX211029C003300002021-10-21 1:26PM EDT330.000.030.000.050.00-5767128.91%
FDX211029C003350002021-10-13 10:21AM EDT335.000.060.000.050.00-4237134.38%
FDX211029C003400002021-10-21 11:11AM EDT340.000.010.000.050.00-103173139.06%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX211029P001200002021-10-18 3:31PM EDT120.000.050.000.010.00--1231.25%
FDX211029P001400002021-09-24 10:23AM EDT140.000.110.000.040.00-333180203.13%
FDX211029P001700002021-10-18 2:29AM EDT170.000.090.000.050.00--10136.72%
FDX211029P001750002021-10-25 11:55AM EDT175.000.010.000.050.00-543125.78%
FDX211029P001800002021-10-22 3:26PM EDT180.000.020.000.050.00-120115.63%
FDX211029P001850002021-10-22 3:41PM EDT185.000.020.000.030.00-262999.22%
FDX211029P001900002021-10-25 11:55AM EDT190.000.010.000.020.00-321185.94%
FDX211029P001950002021-10-26 9:38AM EDT195.000.010.000.020.00-117077.34%
FDX211029P002000002021-10-26 11:42AM EDT200.000.010.000.020.00-15377068.75%
FDX211029P002025002021-10-20 1:29PM EDT202.500.090.000.020.00-2264.06%
FDX211029P002050002021-10-26 11:50AM EDT205.000.010.000.040.00-10549664.06%
FDX211029P002075002021-10-25 3:44PM EDT207.500.060.010.050.00-111262.11%
FDX211029P002100002021-10-27 9:30AM EDT210.000.020.010.040.00-252455.86%
FDX211029P002125002021-10-26 9:51AM EDT212.500.030.000.030.00-84752.34%
FDX211029P002150002021-10-26 2:34PM EDT215.000.030.020.030.00-9869647.66%
FDX211029P002175002021-10-26 3:43PM EDT217.500.020.010.040.00-7422244.53%
FDX211029P002200002021-10-27 9:30AM EDT220.000.040.040.050.00-41,62040.63%
FDX211029P002225002021-10-27 10:08AM EDT222.500.060.040.06-0.01-14.29%342636.72%
FDX211029P002250002021-10-27 10:12AM EDT225.000.050.050.09-0.04-44.44%201,39533.59%
FDX211029P002275002021-10-27 10:08AM EDT227.500.100.080.13-0.05-33.33%51,02930.08%
FDX211029P002300002021-10-27 10:12AM EDT230.000.150.140.16-0.12-44.44%101,61925.29%
FDX211029P002325002021-10-27 9:40AM EDT232.500.470.250.35-0.03-6.00%389423.63%
FDX211029P002350002021-10-27 10:12AM EDT235.000.590.570.66-0.37-38.54%5358420.73%
FDX211029P002375002021-10-27 10:08AM EDT237.501.281.031.24-0.72-36.00%6220417.21%
FDX211029P002400002021-10-27 10:12AM EDT240.002.152.032.40-1.35-38.57%2917713.18%
FDX211029P002425002021-10-26 1:15PM EDT242.504.753.553.85+0.26+5.79%1710.00%
FDX211029P002450002021-10-26 2:48PM EDT245.007.605.606.20+0.33+4.54%22230.00%
FDX211029P002475002021-10-22 9:34AM EDT247.509.257.758.700.00-420.00%
FDX211029P002500002021-10-26 2:39PM EDT250.0011.9610.1511.100.00-17990.00%
FDX211029P002525002021-10-21 12:17PM EDT252.5021.9012.4513.750.00--10.00%
FDX211029P002550002021-10-26 11:19AM EDT255.0014.5515.0516.150.00-50890.00%
FDX211029P002600002021-10-25 3:38PM EDT260.0025.0019.8521.300.00-1242150.00%
FDX211029P002650002021-10-26 11:07AM EDT265.0024.9724.9526.000.00-5460.00%
FDX211029P002700002021-10-26 11:11AM EDT270.0029.8729.9530.950.00-1390.00%
FDX211029P002750002021-09-30 3:09PM EDT275.0054.7635.1036.100.00-720.00%
FDX211029P002800002021-10-20 2:21PM EDT280.0048.8639.8540.800.00-2190.00%
FDX211029P002850002021-10-06 11:19AM EDT285.0063.8544.9046.100.00-1160.00%
FDX211029P002900002021-10-25 3:44PM EDT290.0054.7649.8051.150.00-210.00%
FDX211029P002950002021-09-24 3:47PM EDT295.0067.5359.0560.550.00-1001200.68%
FDX211029P003000002021-10-19 10:06AM EDT300.0071.6559.9560.850.00-550.00%
FDX211029P003200002021-10-05 10:03AM EDT320.0098.3879.9081.050.00--00.00%