Australia markets close in 3 hours 44 minutes

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.71-2.54 (-0.99%)
At close: 04:00PM EDT
254.71 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX251219C001250002023-12-20 12:41PM EDT125.00131.00123.50128.500.00--10.00%
FDX251219C001400002023-12-27 11:17AM EDT140.00120.64115.50119.650.00-1139.06%
FDX251219C001450002023-09-18 1:38PM EDT145.00117.99110.15113.050.00--133.40%
FDX251219C001850002024-03-11 3:40PM EDT185.0085.1599.30100.900.00-1254.76%
FDX251219C001900002023-11-02 12:58PM EDT190.0083.0190.6094.100.00-2251.28%
FDX251219C001950002024-05-01 3:51PM EDT195.0083.6574.7577.800.00-202337.07%
FDX251219C002000002024-04-02 1:07PM EDT200.0092.7078.7080.900.00-2543.43%
FDX251219C002100002023-09-18 1:38PM EDT210.0073.1065.4069.000.00-2237.30%
FDX251219C002200002024-03-12 2:00PM EDT220.0062.0075.0577.050.00-2449.58%
FDX251219C002300002024-05-01 3:37PM EDT230.0059.8052.0054.300.00-13333.77%
FDX251219C002400002024-05-14 11:08AM EDT240.0052.2546.5048.400.00-134232.94%
FDX251219C002500002024-04-01 2:56PM EDT250.0062.4548.9549.750.00-13937.72%
FDX251219C002600002024-05-20 2:37PM EDT260.0037.3836.8537.70-15.52-29.34%24831.38%
FDX251219C002700002024-05-17 3:38PM EDT270.0034.6531.6033.250.00-308830.89%
FDX251219C002800002024-05-06 9:39AM EDT280.0033.5527.9529.050.00-204930.33%
FDX251219C002900002024-05-14 2:26PM EDT290.0027.9224.3025.250.00-13529.80%
FDX251219C003000002024-05-14 12:33PM EDT300.0024.3120.8521.650.00-12929.17%
FDX251219C003100002024-05-15 10:48AM EDT310.0020.9317.8518.750.00-103228.84%
FDX251219C003200002024-05-13 1:20PM EDT320.0020.3015.1016.000.00-273428.38%
FDX251219C003300002024-04-24 11:24AM EDT330.0018.5512.4513.750.00-22928.10%
FDX251219C003400002024-04-30 3:25PM EDT340.0014.8511.0011.700.00-517927.77%
FDX251219C003500002024-03-22 9:46AM EDT350.0021.6513.5515.600.00-333232.95%
FDX251219C003600002024-04-08 3:38PM EDT360.0015.358.759.350.00-452428.25%
FDX251219C003700002024-04-10 1:35PM EDT370.0011.459.3510.000.00-2330.26%
FDX251219C003800002024-03-21 10:02AM EDT380.008.299.0511.150.00-6632.75%
FDX251219C003900002024-05-08 10:16AM EDT390.005.204.606.250.00-507028.26%
FDX251219C004000002024-03-26 2:59PM EDT400.0011.155.756.350.00-616229.48%
FDX251219C004100002024-03-22 2:51PM EDT410.008.304.856.550.00-6730.80%
FDX251219C004200002024-05-08 1:39PM EDT420.002.952.683.350.00-22126.84%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX251219P001150002024-04-29 2:13PM EDT115.001.190.581.480.00-425037.40%
FDX251219P001200002024-02-09 11:30AM EDT120.002.491.243.150.00-1742.06%
FDX251219P001250002024-05-20 1:36PM EDT125.001.601.412.05-0.10-5.88%1013736.31%
FDX251219P001300002024-05-06 12:01PM EDT130.002.001.372.270.00-12935.36%
FDX251219P001350002024-05-16 1:59PM EDT135.002.762.072.620.00-1012334.80%
FDX251219P001400002024-01-23 3:52PM EDT140.003.403.754.000.00-1436.88%
FDX251219P001450002024-03-21 12:12PM EDT145.003.352.253.300.00-2333.35%
FDX251219P001500002024-04-30 3:40PM EDT150.003.253.303.750.00-11032.80%
FDX251219P001550002024-04-15 9:48AM EDT155.003.703.804.100.00-23231.94%
FDX251219P001600002024-04-11 10:48AM EDT160.004.051.506.500.00-41534.92%
FDX251219P001650002024-04-05 10:19AM EDT165.004.504.555.050.00-293930.58%
FDX251219P001700002024-04-29 11:31AM EDT170.005.105.556.150.00-1930.88%
FDX251219P001750002024-05-10 12:53PM EDT175.005.826.406.900.00-113430.42%
FDX251219P001800002024-05-14 2:50PM EDT180.006.997.157.700.00-207929.94%
FDX251219P001850002024-03-22 9:55AM EDT185.006.007.358.900.00-329329.92%
FDX251219P001900002024-04-29 2:39PM EDT190.008.159.009.600.00-5012029.13%
FDX251219P001950002024-04-30 11:53AM EDT195.009.109.2510.600.00-613028.65%
FDX251219P002000002024-05-20 3:32PM EDT200.0011.3011.0511.70+0.15+1.35%34628.21%
FDX251219P002100002024-04-02 9:54AM EDT210.0010.6112.6513.950.00-11827.12%
FDX251219P002200002024-04-24 2:33PM EDT220.0014.7316.3517.000.00-25626.49%
FDX251219P002300002024-05-13 2:12PM EDT230.0017.4519.6520.600.00-123225.98%
FDX251219P002400002024-05-16 9:43AM EDT240.0022.6523.2524.050.00-252724.97%
FDX251219P002500002024-05-13 10:25AM EDT250.0023.6127.1528.100.00-5117424.10%
FDX251219P002600002024-03-22 9:36AM EDT260.0022.5527.3528.750.00-27920.21%
FDX251219P002700002024-04-30 11:54AM EDT270.0033.6536.8037.450.00-14822.25%
FDX251219P002800002024-03-19 3:20PM EDT280.0043.0038.9539.700.00-1318.75%
FDX251219P002900002024-04-10 1:02PM EDT290.0041.8540.5043.450.00-1215.67%
FDX251219P003000002024-03-12 1:44PM EDT300.0056.5045.2046.100.00-1478.61%
FDX251219P003100002023-10-16 3:11PM EDT310.0070.6062.2565.150.00-2221.09%
FDX251219P003200002023-11-15 12:43PM EDT320.0070.0054.7557.950.00-320.00%
FDX251219P003400002023-08-21 1:39PM EDT340.0085.9489.2592.950.00-8823.70%
FDX251219P003500002024-03-22 9:57AM EDT350.0070.5084.3086.000.00-110.00%
FDX251219P003600002023-08-21 1:39PM EDT360.00102.65107.55111.950.00--825.27%