Australia markets open in 8 hours 41 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
273.23+3.08 (+1.14%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX260116C001150002024-04-02 2:44PM EDT115.00162.72159.00163.700.00-4751.25%
FDX260116C001200002024-01-11 3:44PM EDT120.00135.05124.50128.650.00-110.00%
FDX260116C001250002023-10-16 9:30AM EDT125.00127.85133.40138.450.00-450.00%
FDX260116C001400002024-04-18 9:34AM EDT140.00129.21137.55141.650.00-2247.02%
FDX260116C001500002024-02-23 12:52PM EDT150.00103.40139.50143.450.00-21257.88%
FDX260116C001550002023-12-11 3:31PM EDT155.00129.30100.80105.400.00-550.00%
FDX260116C001600002024-03-22 9:41AM EDT160.00136.13114.50119.450.00-3335.78%
FDX260116C001650002023-11-27 1:41PM EDT165.00104.7996.55100.300.00-560.00%
FDX260116C001750002024-03-13 10:14AM EDT175.0096.56104.75107.750.00-1435.96%
FDX260116C001800002024-03-21 10:59AM EDT180.0096.30100.05103.150.00-1334.84%
FDX260116C001850002023-12-26 1:58PM EDT185.0085.5081.5584.100.00--10.00%
FDX260116C001900002024-02-13 10:39AM EDT190.0070.0083.2085.900.00-1420.73%
FDX260116C001950002024-01-24 2:43PM EDT195.0074.2669.0570.000.00-120.00%
FDX260116C002000002024-03-27 2:56PM EDT200.00102.4590.2592.050.00-23638.10%
FDX260116C002100002024-03-26 3:54PM EDT210.0097.6083.2084.700.00-1637.07%
FDX260116C002200002024-04-16 1:23PM EDT220.0070.9276.0078.700.00-21537.05%
FDX260116C002300002024-04-18 1:19PM EDT230.0062.4369.7572.100.00-13636.23%
FDX260116C002400002024-04-22 11:29AM EDT240.0060.8563.0066.600.00-306336.07%
FDX260116C002500002024-04-22 12:05PM EDT250.0055.1557.0559.300.00-16434.30%
FDX260116C002600002024-04-22 12:05PM EDT260.0049.6552.0054.050.00-124133.90%
FDX260116C002700002024-04-10 12:45PM EDT270.0045.0046.9048.000.00-120132.70%
FDX260116C002800002024-04-16 3:17PM EDT280.0037.9241.4543.250.00-26732.24%
FDX260116C002900002024-04-17 2:42PM EDT290.0033.2537.8039.500.00-114232.26%
FDX260116C003000002024-04-22 11:32AM EDT300.0030.6533.0034.700.00-360431.34%
FDX260116C003100002024-04-17 1:17PM EDT310.0025.2428.6031.200.00-125631.11%
FDX260116C003200002024-04-12 3:42PM EDT320.0023.6625.4027.200.00-1220630.34%
FDX260116C003300002024-04-05 1:15PM EDT330.0023.3122.5023.550.00-64829.60%
FDX260116C003400002024-04-22 3:34PM EDT340.0019.0519.5020.500.00-216029.09%
FDX260116C003500002024-04-08 10:23AM EDT350.0018.2016.9017.600.00-216128.49%
FDX260116C003600002024-04-16 9:44AM EDT360.0013.1014.6015.200.00-23428.07%
FDX260116C003700002024-04-05 1:12PM EDT370.0013.1812.5513.200.00-162327.79%
FDX260116C003800002024-04-22 1:45PM EDT380.0010.6510.8011.350.00-21227.45%
FDX260116C003900002024-04-05 1:06PM EDT390.0010.089.259.800.00-4527.20%
FDX260116C004000002024-04-22 2:56PM EDT400.008.057.908.400.00-65926.93%
FDX260116C004100002024-04-05 1:05PM EDT410.006.876.757.200.00-44126.70%
FDX260116C004200002024-04-16 11:07AM EDT420.005.055.756.250.00-16426.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX260116P001150002024-03-26 10:49AM EDT115.001.080.991.490.00-23538.05%
FDX260116P001200002024-02-14 4:21PM EDT120.002.961.882.840.00-2341.65%
FDX260116P001250002024-04-23 10:15AM EDT125.001.801.412.20-0.30-14.29%24337.64%
FDX260116P001300002024-04-16 2:41PM EDT130.002.461.712.740.00-248837.79%
FDX260116P001350002024-04-16 2:41PM EDT135.002.701.863.100.00-1464337.19%
FDX260116P001400002024-02-14 4:21PM EDT140.004.603.354.000.00-41237.89%
FDX260116P001450002024-03-21 1:50PM EDT145.003.352.853.300.00-1434.49%
FDX260116P001500002024-04-02 9:36AM EDT150.003.003.004.250.00-34435.18%
FDX260116P001550002024-03-26 12:50PM EDT155.002.803.403.700.00-41432.38%
FDX260116P001600002024-02-14 4:21PM EDT160.007.395.456.300.00-21735.97%
FDX260116P001650002024-03-27 3:26PM EDT165.003.914.404.750.00-12731.55%
FDX260116P001700002024-04-02 11:20AM EDT170.004.904.955.300.00-213331.06%
FDX260116P001750002024-04-03 12:42PM EDT175.005.305.555.900.00-52,03430.58%
FDX260116P001800002024-04-12 10:50AM EDT180.007.206.206.550.00-314030.11%
FDX260116P001850002024-04-18 1:01PM EDT185.008.316.958.100.00-13330.83%
FDX260116P001900002024-04-04 12:53PM EDT190.006.957.708.500.00-121829.83%
FDX260116P001950002024-03-26 2:49PM EDT195.006.888.609.250.00-73729.26%
FDX260116P002000002024-04-23 9:45AM EDT200.009.769.5010.65-1.60-14.08%134729.39%
FDX260116P002100002024-04-18 9:35AM EDT210.0013.7411.5512.050.00-141827.82%
FDX260116P002200002024-04-22 3:10PM EDT220.0014.3513.8014.250.00-326226.89%
FDX260116P002300002024-04-19 3:59PM EDT230.0018.2016.5517.800.00-13026.89%
FDX260116P002400002024-04-22 2:28PM EDT240.0020.1019.5020.250.00-529625.62%
FDX260116P002500002024-04-19 9:55AM EDT250.0025.2522.9023.550.00-120124.79%
FDX260116P002600002024-04-11 2:59PM EDT260.0026.8526.6027.450.00-26424.13%
FDX260116P002700002024-04-22 1:20PM EDT270.0032.2030.6032.700.00-16424.13%
FDX260116P002800002024-04-16 1:10PM EDT280.0039.2735.1036.200.00-2722.59%
FDX260116P002900002024-03-26 12:38PM EDT290.0033.4040.1541.250.00-4821.83%
FDX260116P003000002024-04-01 1:06PM EDT300.0041.7544.6046.300.00-84820.74%
FDX260116P003100002024-03-27 10:33AM EDT310.0045.2550.6052.400.00-91720.04%
FDX260116P003200002024-04-03 2:36PM EDT320.0053.8555.7059.400.00-1119.67%
FDX260116P003300002024-03-22 9:34AM EDT330.0059.8367.8071.300.00-1822.90%
FDX260116P003400002023-12-21 4:17PM EDT340.0095.2292.1095.450.00-11135.11%
FDX260116P003500002023-12-01 4:59PM EDT350.0088.6095.2099.300.00-3332.28%
FDX260116P003700002024-04-10 10:28AM EDT370.0099.5096.2599.050.00--016.15%
FDX260116P004200002024-04-10 10:28AM EDT420.00149.28144.00149.000.00--020.78%