Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.59-1.70 (-0.68%)
At close: 04:00PM EDT
247.23 -0.36 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX250919C001850002024-01-26 3:09PM EDT185.0080.3573.0575.300.00-1136.35%
FDX250919C001900002024-05-20 10:43AM EDT190.0079.5769.9572.000.00-6436.44%
FDX250919C001950002023-12-20 2:38PM EDT195.0074.6768.0571.350.00--139.52%
FDX250919C002000002024-03-22 3:16PM EDT200.0098.3982.5585.250.00-1156.65%
FDX250919C002100002024-01-17 10:39AM EDT210.0056.530.000.000.00-230.00%
FDX250919C002200002024-03-27 10:34AM EDT220.0083.9066.1067.850.00-1150.04%
FDX250919C002300002024-05-08 10:10AM EDT230.0053.2543.4545.100.00-14332.69%
FDX250919C002400002024-04-12 12:44PM EDT240.0055.8051.3554.650.00-1545.89%
FDX250919C002500002024-05-22 3:59PM EDT250.0037.2032.9534.250.00-2910031.20%
FDX250919C002600002024-05-20 2:37PM EDT260.0033.5828.3029.850.00-21530.82%
FDX250919C002700002024-05-23 3:17PM EDT270.0025.0024.1025.250.00-33529.90%
FDX250919C002800002024-04-30 10:25AM EDT280.0031.3620.3021.350.00-14529.25%
FDX250919C002900002024-05-20 10:43AM EDT290.0021.6517.1018.400.00-23429.10%
FDX250919C003000002024-05-20 10:42AM EDT300.0018.7514.2517.400.00-41830.48%
FDX250919C003100002024-04-30 11:39AM EDT310.0019.9011.9012.650.00-421727.94%
FDX250919C003200002023-12-19 11:04AM EDT320.0029.7611.1512.500.00--129.70%
FDX250919C003300002024-03-13 10:50AM EDT330.0013.8516.7017.450.00-292936.55%
FDX250919C003400002024-03-22 11:27AM EDT340.0020.5012.8515.750.00-115036.62%
FDX250919C003500002024-04-25 11:15AM EDT350.0010.175.356.300.00-16627.34%
FDX250919C003600002024-05-21 1:44PM EDT360.005.534.405.550.00-13627.66%
FDX250919C003700002024-03-18 10:03AM EDT370.006.506.959.900.00-404234.79%
FDX250919C003800002024-05-15 12:36PM EDT380.004.881.873.350.00-11526.47%
FDX250919C003900002024-04-12 11:58AM EDT390.006.212.507.500.00-1334.30%
FDX250919C004000002024-01-22 2:56PM EDT400.003.402.312.580.00-16127.03%
FDX250919C004100002024-05-10 9:50AM EDT410.003.201.531.930.00-1126.40%
FDX250919C004200002024-02-20 4:47PM EDT420.001.653.454.350.00-49532.70%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX250919P001150002024-04-16 2:39PM EDT115.001.010.371.240.00-63038.49%
FDX250919P001200002024-03-22 9:30AM EDT120.000.750.755.000.00-43750.64%
FDX250919P001250002024-01-09 10:30AM EDT125.002.110.000.000.00-21112.50%
FDX250919P001300002024-01-09 10:30AM EDT130.002.500.000.000.00-2412.50%
FDX250919P001350002024-05-22 1:10PM EDT135.001.831.501.900.00-1013234.25%
FDX250919P001400002024-05-16 1:42PM EDT140.002.311.712.850.00-106135.76%
FDX250919P001450002024-02-08 1:04PM EDT145.003.793.203.600.00-11636.06%
FDX250919P001500002024-04-12 3:44PM EDT150.002.552.072.880.00-43132.25%
FDX250919P001550002024-02-08 1:04PM EDT155.004.924.204.600.00-1234.77%
FDX250919P001600002024-03-20 10:30AM EDT160.004.052.484.450.00-25132.61%
FDX250919P001650002024-02-12 1:20PM EDT165.006.104.655.200.00-9514932.36%
FDX250919P001700002024-04-05 2:30PM EDT170.004.054.154.500.00-1929.19%
FDX250919P001750002024-02-13 11:11AM EDT175.008.506.156.550.00-33731.19%
FDX250919P001800002024-03-27 3:26PM EDT180.004.155.055.300.00-1727.27%
FDX250919P001850002024-04-18 1:01PM EDT185.006.826.106.650.00-12127.76%
FDX250919P001900002024-05-14 2:50PM EDT190.007.098.058.600.00-408228.84%
FDX250919P001950002024-05-23 10:19AM EDT195.008.908.959.600.00-51928.34%
FDX250919P002000002024-05-22 10:19AM EDT200.0010.1010.1510.750.00-14127.92%
FDX250919P002100002024-05-23 3:34PM EDT210.0012.7412.6013.300.00-128227.04%
FDX250919P002200002024-04-29 2:14PM EDT220.0012.3515.5016.300.00-116626.20%
FDX250919P002300002024-05-23 2:48PM EDT230.0019.2518.8520.250.00-113925.83%
FDX250919P002400002024-05-23 10:30AM EDT240.0022.4522.8023.400.00-1354424.25%
FDX250919P002500002024-05-21 12:39PM EDT250.0025.9526.2028.300.00-26923.81%
FDX250919P002600002024-05-21 12:39PM EDT260.0030.6031.7533.300.00-1622.96%
FDX250919P002700002024-05-07 10:00AM EDT270.0031.9537.4539.350.00-11322.55%
FDX250919P002800002024-05-21 1:55PM EDT280.0041.2542.6545.150.00-16521.39%
FDX250919P002900002024-03-12 10:47AM EDT290.0046.9538.1039.000.00-210.00%
FDX250919P003000002024-04-17 2:42PM EDT300.0048.4049.0553.100.00--2010.34%
FDX250919P003200002024-05-13 1:10PM EDT320.0060.4773.7076.550.00-2119.83%