Australia markets close in 5 hours 24 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.62-3.81 (-1.23%)
At close: 04:00PM EDT
306.76 +0.14 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240920C001200002023-11-24 11:28AM EDT120.00140.40129.30131.400.00-110.00%
FDX240920C001500002024-03-26 9:38AM EDT150.00139.48114.75116.200.00-110.00%
FDX240920C001700002024-07-16 9:51AM EDT170.00142.30136.85139.450.00-1183.91%
FDX240920C001750002023-11-30 3:13PM EDT175.0088.8083.1084.950.00--10.00%
FDX240920C001800002023-12-07 1:01PM EDT180.0093.1072.0574.700.00-160.00%
FDX240920C001900002023-12-07 12:25PM EDT190.0084.4464.2065.550.00-10100.00%
FDX240920C001950002024-06-07 3:58PM EDT195.0055.1299.60102.700.00-1190.00%
FDX240920C002000002024-07-15 9:30AM EDT200.00102.25105.75109.750.00-16159.97%
FDX240920C002100002024-06-20 12:46PM EDT210.0046.2096.0099.850.00-56555.74%
FDX240920C002200002024-06-26 10:31AM EDT220.0076.0787.1091.000.00-73357.72%
FDX240920C002300002024-07-08 10:23AM EDT230.0067.6577.5081.000.00-142852.62%
FDX240920C002400002024-07-17 3:18PM EDT240.0073.4667.7570.150.00-124850.66%
FDX240920C002500002024-07-10 10:43AM EDT250.0044.3057.7560.500.00-5751245.73%
FDX240920C002600002024-07-17 2:12PM EDT260.0053.2948.8551.350.00-251542.29%
FDX240920C002700002024-07-17 9:44AM EDT270.0046.0940.8042.550.00-1296939.22%
FDX240920C002800002024-07-18 12:26PM EDT280.0034.0431.5033.70-2.01-5.58%384135.18%
FDX240920C002900002024-07-18 3:38PM EDT290.0025.1224.1027.35-3.28-11.55%1370235.80%
FDX240920C003000002024-07-18 3:50PM EDT300.0019.2518.4019.75-1.99-9.37%384,75232.04%
FDX240920C003100002024-07-18 3:56PM EDT310.0013.5013.0514.40-2.31-14.61%401,08331.15%
FDX240920C003200002024-07-18 2:18PM EDT320.009.678.859.15-0.48-4.73%951,07828.47%
FDX240920C003300002024-07-18 3:58PM EDT330.005.854.906.35-1.45-19.86%641,02228.76%
FDX240920C003400002024-07-18 1:12PM EDT340.004.153.604.15-0.50-10.75%414728.60%
FDX240920C003500002024-07-18 3:58PM EDT350.002.222.162.72-0.78-26.00%821428.79%
FDX240920C003600002024-07-18 11:58AM EDT360.001.511.261.460.00-522227.69%
FDX240920C003700002024-07-18 2:24PM EDT370.000.850.731.08-0.15-15.00%115529.03%
FDX240920C003800002024-07-16 3:26PM EDT380.000.650.521.200.00-226832.86%
FDX240920C003900002024-07-18 2:28PM EDT390.000.330.150.410.00-25029.42%
FDX240920C004000002024-07-18 1:07PM EDT400.000.220.130.43-0.04-15.38%42832.18%
FDX240920C004100002024-07-18 2:27PM EDT410.000.240.110.43+0.01+4.35%21134.62%
FDX240920C004200002024-07-18 2:27PM EDT420.000.130.050.23+0.05+62.50%24933.77%
FDX240920C004300002024-07-18 2:28PM EDT430.000.130.030.14+0.06+85.71%2-33.69%
FDX240920C004400002024-07-18 2:29PM EDT440.000.050.030.56-0.01-16.67%2-43.12%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240920P001200002024-06-28 2:39PM EDT120.000.010.001.400.00-396110.89%
FDX240920P001250002024-02-27 1:26PM EDT125.000.160.000.230.00-22183.98%
FDX240920P001300002024-03-25 11:25AM EDT130.000.010.000.150.00-256676.76%
FDX240920P001350002024-06-14 10:37AM EDT135.000.060.000.790.00-21590.04%
FDX240920P001400002024-07-15 3:49PM EDT140.000.010.000.190.00-2672.46%
FDX240920P001450002024-07-15 3:40PM EDT145.000.030.001.500.00-2791.26%
FDX240920P001500002024-07-17 2:25PM EDT150.000.100.010.100.00-256462.70%
FDX240920P001550002024-07-18 9:55AM EDT155.000.060.010.09+0.01+20.00%116459.38%
FDX240920P001600002024-06-14 10:56AM EDT160.000.270.000.200.00-21961.13%
FDX240920P001650002024-07-18 3:18PM EDT165.000.080.020.29-0.21-72.41%1210061.52%
FDX240920P001700002024-07-18 2:31PM EDT170.000.070.020.21+0.03+75.00%25556.84%
FDX240920P001750002024-07-09 11:52AM EDT175.000.060.031.340.00-210969.43%
FDX240920P001800002024-07-18 2:30PM EDT180.000.130.040.12+0.04+44.44%21,02451.95%
FDX240920P001850002024-07-18 2:30PM EDT185.000.120.050.13-0.03-20.00%27150.00%
FDX240920P001900002024-07-18 2:29PM EDT190.000.210.080.21+0.11+110.00%240650.59%
FDX240920P001950002024-07-18 2:29PM EDT195.000.240.000.24+0.07+41.18%216749.02%
FDX240920P002000002024-07-16 10:16AM EDT200.000.110.101.300.00-1034954.96%
FDX240920P002100002024-07-18 2:29PM EDT210.000.230.150.45+0.03+15.00%278445.95%
FDX240920P002200002024-07-18 2:29PM EDT220.000.390.130.39+0.12+44.44%21,25040.06%
FDX240920P002300002024-07-18 9:30AM EDT230.000.380.400.70-0.02-5.00%1096839.20%
FDX240920P002400002024-07-18 12:26PM EDT240.000.630.550.82+0.07+12.50%155435.38%
FDX240920P002500002024-07-18 3:31PM EDT250.001.110.941.14+0.23+26.14%431,37032.75%
FDX240920P002600002024-07-18 3:31PM EDT260.001.811.611.78+0.37+25.69%33790331.03%
FDX240920P002700002024-07-18 3:17PM EDT270.002.802.552.89+0.30+12.00%1877029.84%
FDX240920P002800002024-07-18 2:42PM EDT280.004.453.554.60+0.65+17.11%33,07928.79%
FDX240920P002900002024-07-18 3:17PM EDT290.007.066.807.10+1.01+16.69%423,20027.83%
FDX240920P003000002024-07-18 3:50PM EDT300.0010.1010.2510.55+0.95+10.38%11855526.87%
FDX240920P003100002024-07-18 2:52PM EDT310.0014.9514.7015.10+2.27+17.90%16014925.92%
FDX240920P003200002024-07-18 3:50PM EDT320.0020.3019.6021.90+2.52+14.17%3720227.19%
FDX240920P003300002024-07-18 2:04PM EDT330.0026.1726.3528.30+2.04+8.45%2525.45%
FDX240920P003400002024-07-08 2:48PM EDT340.0043.6334.0036.300.00-1225.12%
FDX240920P003500002024-07-17 2:08PM EDT350.0040.7041.8045.550.00-101026.89%
FDX240920P003600002024-06-04 1:16PM EDT360.00115.6064.0068.050.00-2058.87%
FDX240920P003700002024-06-28 10:53AM EDT370.0069.0561.8064.600.00-3029.87%