Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.60+0.68 (+0.31%)
At close: 04:00PM EDT
217.71 +0.11 (+0.05%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230331C001700002023-03-08 11:16AM EDT170.0036.3047.2048.350.00-1087.21%
FDX230331C001800002023-03-21 1:36PM EDT180.0040.0537.3538.300.00-21072.46%
FDX230331C001850002023-03-17 12:51PM EDT185.0035.9632.4033.400.00-3466.89%
FDX230331C001875002023-03-14 3:40PM EDT187.5013.6129.8530.900.00--161.33%
FDX230331C001900002023-03-21 3:47PM EDT190.0030.8727.4028.350.00-192256.74%
FDX230331C001925002023-03-21 12:56PM EDT192.5028.8424.9526.000.00-14255.66%
FDX230331C001950002023-03-24 10:16AM EDT195.0023.1222.4523.55+0.52+2.30%14051.66%
FDX230331C001975002023-03-23 3:32PM EDT197.5019.4920.0521.100.00-22659.40%
FDX230331C002000002023-03-24 3:41PM EDT200.0018.5017.7018.50+1.35+7.87%2512652.10%
FDX230331C002025002023-03-24 12:50PM EDT202.5015.0515.4516.20-5.20-25.68%53649.63%
FDX230331C002050002023-03-24 3:24PM EDT205.0012.9513.2013.85+0.29+2.29%319545.83%
FDX230331C002075002023-03-24 3:46PM EDT207.5011.2011.0511.50+0.10+0.90%276041.50%
FDX230331C002100002023-03-24 3:38PM EDT210.009.418.859.30+0.73+8.41%3217938.26%
FDX230331C002125002023-03-24 3:52PM EDT212.507.106.957.40+0.45+6.77%14518036.91%
FDX230331C002150002023-03-24 3:55PM EDT215.005.275.255.60+0.22+4.36%33420334.91%
FDX230331C002175002023-03-24 3:52PM EDT217.503.853.753.950.00-11331332.45%
FDX230331C002200002023-03-24 3:58PM EDT220.002.642.542.710.00-15168231.35%
FDX230331C002225002023-03-24 3:55PM EDT222.501.591.571.81-0.13-7.56%10362630.96%
FDX230331C002250002023-03-24 3:57PM EDT225.001.030.941.05-0.04-3.74%1681,05429.49%
FDX230331C002275002023-03-24 3:30PM EDT227.500.610.510.63-0.05-7.58%13419229.40%
FDX230331C002300002023-03-24 3:42PM EDT230.000.360.260.39-0.04-10.00%11843329.93%
FDX230331C002325002023-03-24 1:13PM EDT232.500.140.120.25-0.09-39.13%2612730.81%
FDX230331C002350002023-03-24 3:14PM EDT235.000.080.060.18-0.12-60.00%343,06032.42%
FDX230331C002400002023-03-24 3:49PM EDT240.000.030.030.15-0.08-72.73%59038.18%
FDX230331C002450002023-03-24 12:06PM EDT245.000.060.000.08-0.01-14.29%213440.43%
FDX230331C002500002023-03-24 3:42PM EDT250.000.020.010.02-0.03-60.00%1235839.06%
FDX230331C002550002023-03-21 3:07PM EDT255.000.020.000.050.00-1348.83%
FDX230331C002600002023-03-17 9:37AM EDT260.000.250.000.070.00-2251.56%
FDX230331C002700002023-03-17 10:59AM EDT270.000.120.000.020.00-1253.91%
FDX230331C002850002023-03-17 10:06AM EDT285.000.170.000.030.00-1167.97%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230331P001250002023-02-23 12:55PM EDT125.000.170.000.150.00--1160.55%
FDX230331P001350002023-03-16 11:52AM EDT135.000.100.000.150.00--10140.23%
FDX230331P001400002023-03-16 10:32AM EDT140.000.180.000.150.00-127130.47%
FDX230331P001500002023-03-17 11:23AM EDT150.000.010.000.060.00-3038100.78%
FDX230331P001550002023-03-16 3:12PM EDT155.000.250.000.100.00-43798.05%
FDX230331P001600002023-03-17 3:36PM EDT160.000.070.000.030.00-207278.91%
FDX230331P001650002023-03-24 3:34PM EDT165.000.020.010.08-0.04-66.67%824480.47%
FDX230331P001700002023-03-24 9:44AM EDT170.000.050.000.040.00-2137466.41%
FDX230331P001750002023-03-24 3:26PM EDT175.000.030.000.16-0.02-40.00%88469.92%
FDX230331P001775002023-03-24 3:57PM EDT177.500.030.000.10-0.07-70.00%103362.11%
FDX230331P001800002023-03-24 3:59PM EDT180.000.050.000.10-0.05-50.00%817658.20%
FDX230331P001825002023-03-23 2:30PM EDT182.500.060.030.220.00-112661.82%
FDX230331P001850002023-03-24 3:28PM EDT185.000.090.030.16-0.02-18.18%1229955.37%
FDX230331P001875002023-03-24 1:01PM EDT187.500.170.040.310.00-1012456.64%
FDX230331P001900002023-03-24 3:48PM EDT190.000.150.090.15-0.02-11.76%22717350.98%
FDX230331P001925002023-03-24 11:13AM EDT192.500.250.020.28+0.03+13.64%5321252.44%
FDX230331P001950002023-03-24 3:17PM EDT195.000.290.100.30-0.01-3.33%2214748.58%
FDX230331P001975002023-03-24 12:50PM EDT197.500.380.230.330.00-85544.92%
FDX230331P002000002023-03-24 3:17PM EDT200.000.470.330.39-0.12-20.34%3331241.80%
FDX230331P002025002023-03-24 3:55PM EDT202.500.520.450.53+0.08+18.18%6112339.99%
FDX230331P002050002023-03-24 3:46PM EDT205.000.680.620.70-0.22-24.44%13048037.79%
FDX230331P002075002023-03-24 3:59PM EDT207.500.900.860.96-0.36-28.57%2973,02935.94%
FDX230331P002100002023-03-24 3:45PM EDT210.001.301.221.37-0.44-25.29%31841234.69%
FDX230331P002125002023-03-24 3:59PM EDT212.501.811.771.91-0.69-27.60%1251,87633.23%
FDX230331P002150002023-03-24 3:59PM EDT215.002.542.502.64-0.76-23.03%3,16632231.80%
FDX230331P002175002023-03-24 3:59PM EDT217.503.503.453.60-0.80-18.60%21740130.37%
FDX230331P002200002023-03-24 3:56PM EDT220.004.754.704.85-0.85-15.18%3,1643,50829.13%
FDX230331P002225002023-03-24 3:45PM EDT222.506.206.056.60-0.90-12.68%9814129.92%
FDX230331P002250002023-03-24 3:43PM EDT225.007.907.908.50-1.40-15.05%105830.05%
FDX230331P002275002023-03-24 3:24PM EDT227.5010.8510.0010.55+0.75+7.43%291529.69%
FDX230331P002300002023-03-23 3:50PM EDT230.0013.2512.1513.25+0.25+1.92%61337.50%
FDX230331P002325002023-03-21 11:52AM EDT232.5013.0514.5515.550.00-111439.09%
FDX230331P002350002023-03-22 11:24AM EDT235.0013.0416.6518.400.00-12949.24%
FDX230331P002400002023-03-21 10:45AM EDT240.0020.0021.8023.150.00-3253.81%
FDX230331P002450002023-03-23 3:13PM EDT245.0027.3526.9528.100.00-18060.84%
FDX230331P002500002023-03-17 1:29PM EDT250.0027.7331.6033.350.00-2073.68%