Australia markets open in 5 hours 28 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
267.80-4.38 (-1.61%)
At close: 04:00PM EDT
267.79 -0.01 (-0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240419C001200002024-03-25 11:43AM EDT120.00159.63145.75149.400.00-20372.27%
FDX240419C001350002023-11-14 3:57PM EDT135.00121.44144.45148.850.00-10592.70%
FDX240419C001500002023-11-17 1:18PM EDT150.00108.89132.30133.850.00-12543.07%
FDX240419C001600002024-02-07 4:33PM EDT160.0082.5088.0090.000.00-100.00%
FDX240419C001700002024-03-07 12:11PM EDT170.0080.03102.70105.550.00-10328.32%
FDX240419C001750002023-09-12 1:21PM EDT175.0083.6081.0582.000.00-290.00%
FDX240419C001800002024-03-05 4:17PM EDT180.0067.2894.5097.800.00-11327.00%
FDX240419C001850002024-01-02 2:13PM EDT185.0069.5557.3058.700.00-2110.00%
FDX240419C001900002024-04-12 3:56PM EDT190.0078.7076.4079.40-6.71-7.86%112113.28%
FDX240419C001950002024-03-28 3:46PM EDT195.0095.5471.2575.100.00-124127.73%
FDX240419C002000002024-04-09 10:37AM EDT200.0075.4567.0569.600.00-3141126.07%
FDX240419C002050002024-03-28 3:53PM EDT205.0085.5861.2064.100.00-11140.97%
FDX240419C002100002024-03-25 9:50AM EDT210.0071.1556.8059.700.00-139105.08%
FDX240419C002150002024-03-25 9:50AM EDT215.0065.5051.7054.200.00-1280.66%
FDX240419C002200002024-04-02 3:54PM EDT220.0055.4046.9048.900.00-613169.14%
FDX240419C002250002024-03-18 12:11PM EDT225.0031.5541.0044.200.00-2828102.69%
FDX240419C002300002024-04-12 12:58PM EDT230.0037.0036.1039.20-4.23-10.26%114492.72%
FDX240419C002400002024-04-12 3:08PM EDT240.0026.8926.4529.00-6.81-20.21%672169.65%
FDX240419C002425002024-03-22 10:35AM EDT242.5045.0024.0027.100.00-1573.44%
FDX240419C002450002024-03-25 1:52PM EDT245.0036.8221.3023.950.00-21359.13%
FDX240419C002475002024-03-22 9:33AM EDT247.5037.7819.2521.300.00-13852.03%
FDX240419C002500002024-04-12 2:48PM EDT250.0017.3116.6518.70-5.26-23.31%61,56345.75%
FDX240419C002525002024-03-28 9:42AM EDT252.5036.4713.8016.200.00-35440.97%
FDX240419C002550002024-04-12 10:08AM EDT255.0014.4011.5014.20-12.55-46.57%1214042.13%
FDX240419C002575002024-04-10 1:15PM EDT257.5011.659.1012.200.00-712141.75%
FDX240419C002600002024-04-12 3:39PM EDT260.007.708.759.15-3.30-30.00%232,50330.59%
FDX240419C002625002024-04-12 3:59PM EDT262.506.906.557.05-3.94-36.35%1115828.25%
FDX240419C002650002024-04-12 3:59PM EDT265.005.055.005.15-3.57-41.42%32069026.25%
FDX240419C002675002024-04-12 3:58PM EDT267.503.403.453.55-3.35-49.63%556524.82%
FDX240419C002700002024-04-12 3:43PM EDT270.002.232.242.30-2.32-50.99%1851,52223.88%
FDX240419C002725002024-04-12 3:59PM EDT272.501.381.321.40-1.67-54.75%13843223.29%
FDX240419C002750002024-04-12 3:41PM EDT275.000.620.710.85-1.31-67.88%23154423.49%
FDX240419C002775002024-04-12 3:52PM EDT277.500.390.390.47-0.78-66.67%28050923.37%
FDX240419C002800002024-04-12 3:53PM EDT280.000.200.190.26-0.55-73.33%2,9631,46623.63%
FDX240419C002825002024-04-12 3:52PM EDT282.500.090.060.21-0.34-79.07%16247625.98%
FDX240419C002850002024-04-12 10:42AM EDT285.000.130.050.10-0.09-40.91%2177025.59%
FDX240419C002875002024-04-12 2:18PM EDT287.500.050.020.06-0.08-61.54%3760626.37%
FDX240419C002900002024-04-12 3:43PM EDT290.000.050.020.04-0.01-16.67%1341,62827.44%
FDX240419C002925002024-04-11 10:49AM EDT292.500.030.000.050.00-210330.86%
FDX240419C002950002024-04-12 12:02PM EDT295.000.020.000.33-0.03-60.00%266345.46%
FDX240419C002975002024-04-05 10:10AM EDT297.500.130.000.220.00-15122245.02%
FDX240419C003000002024-04-12 3:19PM EDT300.000.030.020.05-0.01-25.00%561,17738.48%
FDX240419C003050002024-04-12 9:30AM EDT305.000.010.000.200.00-175352.73%
FDX240419C003100002024-04-10 3:27PM EDT310.000.100.000.190.00-130751.95%
FDX240419C003150002024-04-02 3:30PM EDT315.000.070.000.190.00-286456.84%
FDX240419C003200002024-04-12 9:37AM EDT320.000.010.000.01-0.16-94.12%236747.66%
FDX240419C003250002024-04-03 1:56PM EDT325.000.030.000.140.00-11163.48%
FDX240419C003300002024-04-04 10:48AM EDT330.000.050.000.240.00-113772.66%
FDX240419C003350002024-03-28 3:34PM EDT335.000.110.000.240.00-4877.15%
FDX240419C003400002024-03-28 1:00PM EDT340.000.120.000.190.00-218879.10%
FDX240419C003450002024-03-28 1:00PM EDT345.000.100.000.190.00-2383.20%
FDX240419C003500002024-03-22 9:31AM EDT350.000.050.000.190.00-210187.30%
FDX240419C003600002024-03-21 3:47PM EDT360.000.070.000.240.00-102097.85%
FDX240419C003700002024-03-25 2:19PM EDT370.000.050.000.010.00-119978.13%
FDX240419C003800002024-03-21 11:52AM EDT380.000.050.000.240.00-216113.09%
FDX240419C003900002024-03-21 11:47AM EDT390.000.070.000.240.00-2046120.31%
FDX240419C004000002024-04-11 2:51PM EDT400.000.050.000.190.00-185123.83%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX240419P001150002024-02-15 3:16PM EDT115.000.050.000.190.00-210257.42%
FDX240419P001200002023-12-01 11:05AM EDT120.000.060.000.190.00-25245.31%
FDX240419P001250002023-11-30 2:07PM EDT125.000.120.000.200.00-29235.16%
FDX240419P001300002024-02-12 3:50PM EDT130.000.040.000.190.00-429222.66%
FDX240419P001350002024-03-07 12:57PM EDT135.000.020.000.170.00-726208.98%
FDX240419P001400002024-01-23 4:13PM EDT140.000.060.000.120.00-226191.41%
FDX240419P001450002024-01-22 4:04PM EDT145.000.100.000.210.00-519193.36%
FDX240419P001500002024-02-01 10:30AM EDT150.000.060.000.200.00-155182.42%
FDX240419P001550002024-04-02 11:56AM EDT155.000.100.000.110.00-1039161.72%
FDX240419P001600002024-02-13 2:48PM EDT160.000.180.000.140.00-212157.03%
FDX240419P001650002024-03-22 11:10AM EDT165.000.030.000.060.00-112135.94%
FDX240419P001700002024-03-01 2:40PM EDT170.000.050.000.090.00-412133.59%
FDX240419P001750002024-04-08 12:49PM EDT175.000.010.000.120.00-528129.69%
FDX240419P001800002024-03-13 11:47AM EDT180.000.010.000.070.00-131114.84%
FDX240419P001850002024-04-12 1:35PM EDT185.000.010.000.11-0.17-94.44%1112113.28%
FDX240419P001900002024-03-22 2:57PM EDT190.000.050.000.170.00-388111.13%
FDX240419P001950002024-04-12 12:59PM EDT195.000.010.000.190.00-180105.08%
FDX240419P002000002024-04-08 2:56PM EDT200.000.010.000.050.00-131,12883.59%
FDX240419P002050002024-04-08 10:26AM EDT205.000.020.000.190.00-2990.04%
FDX240419P002100002024-04-11 2:22PM EDT210.000.010.000.240.00-285285.35%
FDX240419P002150002024-04-05 1:07PM EDT215.000.010.000.240.00-104178.13%
FDX240419P002200002024-04-12 3:37PM EDT220.000.040.000.05+0.01+33.33%251,09758.59%
FDX240419P002250002024-04-08 12:45PM EDT225.000.040.000.240.00-2023063.87%
FDX240419P002300002024-04-12 11:28AM EDT230.000.010.000.01-0.03-75.00%41,89942.19%
FDX240419P002325002024-04-01 11:06AM EDT232.500.080.000.190.00-21651.56%
FDX240419P002350002024-04-03 9:46AM EDT235.000.050.000.190.00-37753.61%
FDX240419P002375002024-04-10 3:20PM EDT237.500.010.010.200.00-1023150.39%
FDX240419P002400002024-04-12 3:43PM EDT240.000.030.030.05-0.09-75.00%2821,65237.70%
FDX240419P002425002024-04-10 12:41PM EDT242.500.060.010.150.00-53640.92%
FDX240419P002450002024-04-12 1:44PM EDT245.000.080.020.10+0.04+100.00%10020634.86%
FDX240419P002475002024-04-12 1:40PM EDT247.500.110.040.12+0.08+266.67%6519732.42%
FDX240419P002500002024-04-12 3:41PM EDT250.000.150.080.15+0.11+275.00%2841,54730.13%
FDX240419P002525002024-04-12 3:43PM EDT252.500.200.160.18-0.02-9.09%11126727.44%
FDX240419P002550002024-04-12 3:10PM EDT255.000.420.270.32+0.13+44.83%4327826.98%
FDX240419P002575002024-04-12 3:55PM EDT257.500.530.440.53+0.02+3.92%3549426.22%
FDX240419P002600002024-04-12 3:44PM EDT260.000.790.740.83+0.53+203.85%3111,56225.17%
FDX240419P002625002024-04-12 3:01PM EDT262.501.361.221.27+0.71+109.23%8917324.02%
FDX240419P002650002024-04-12 3:16PM EDT265.002.291.901.96+1.64+252.31%14478823.23%
FDX240419P002675002024-04-12 3:59PM EDT267.502.962.842.93+1.74+142.62%20947022.49%
FDX240419P002700002024-04-12 3:55PM EDT270.004.354.104.25+2.50+135.14%10084721.99%
FDX240419P002725002024-04-12 3:44PM EDT272.506.055.655.95+3.18+110.80%6639422.00%
FDX240419P002750002024-04-12 3:41PM EDT275.008.847.208.00+4.54+105.58%9179622.95%
FDX240419P002775002024-04-12 1:00PM EDT277.5011.118.5011.25+5.15+86.41%343335.60%
FDX240419P002800002024-04-12 2:51PM EDT280.0013.1011.7513.45+5.15+64.78%474637.40%
FDX240419P002825002024-04-12 1:00PM EDT282.5016.0113.4016.30+2.99+22.96%823145.90%
FDX240419P002850002024-04-11 3:52PM EDT285.0012.3016.1018.350.00-3021545.14%
FDX240419P002875002024-04-10 3:49PM EDT287.5018.0719.0521.150.00-2,5241153.10%
FDX240419P002900002024-04-12 10:36AM EDT290.0021.5021.2024.05+1.39+6.91%1462.13%
FDX240419P002925002024-03-28 1:05PM EDT292.506.1523.7526.750.00-6068.75%
FDX240419P002950002024-04-04 12:56PM EDT295.0014.4025.8529.300.00-2173.56%
FDX240419P003000002024-04-02 10:12AM EDT300.0023.5031.6534.300.00-1162.01%
FDX240419P003050002024-04-10 3:49PM EDT305.0037.2035.8039.200.00-3002556.54%
FDX240419P003100002024-04-04 3:54PM EDT310.0034.6641.0543.900.00-12061.28%
FDX240419P003200002023-12-20 3:26PM EDT320.0071.2573.0075.200.00-380288.84%
FDX240419P003300002023-12-20 3:25PM EDT330.0079.7083.1585.150.00--0307.86%
FDX240419P004000002023-12-20 2:03PM EDT400.00150.69152.00154.850.00-20406.76%