Australia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
264.42+5.59 (+2.16%)
At close: 04:00PM EST
264.99 +0.57 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX231208C001550002023-11-28 12:06PM EST155.00100.90108.85110.450.00-12174.41%
FDX231208C001650002023-11-01 2:54PM EST165.0078.7098.70100.550.00-11153.52%
FDX231208C001900002023-11-15 2:22PM EST190.0069.1073.8075.650.00-12118.75%
FDX231208C002250002023-11-27 1:29PM EST225.0028.4739.2040.200.00-4263.48%
FDX231208C002300002023-11-27 12:19PM EST230.0024.4733.7535.500.00-11053.22%
FDX231208C002350002023-11-20 10:35AM EST235.0020.3529.3030.100.00-21059.03%
FDX231208C002400002023-12-01 3:36PM EST240.0024.4824.0525.40+5.60+29.66%341055.86%
FDX231208C002450002023-12-01 3:30PM EST245.0019.5819.3020.15+7.90+67.64%329843.19%
FDX231208C002500002023-12-01 11:42AM EST250.0013.5014.4015.20+4.00+42.11%26235.23%
FDX231208C002525002023-12-01 12:21PM EST252.5012.1012.1012.70+7.00+137.25%18230.74%
FDX231208C002550002023-12-01 3:52PM EST255.009.748.9510.45+4.50+85.88%2411328.88%
FDX231208C002575002023-12-01 3:06PM EST257.507.697.257.90+3.52+84.41%4612023.37%
FDX231208C002600002023-12-01 3:19PM EST260.005.555.605.85+2.77+99.64%17647221.81%
FDX231208C002625002023-12-01 3:53PM EST262.503.953.954.10+2.70+216.00%2557120.91%
FDX231208C002650002023-12-01 3:55PM EST265.002.592.572.68+1.57+153.92%35361820.24%
FDX231208C002675002023-12-01 3:53PM EST267.501.501.541.64+1.07+248.84%2361919.91%
FDX231208C002700002023-12-01 3:59PM EST270.000.880.860.92+0.63+252.00%21689219.61%
FDX231208C002750002023-12-01 3:57PM EST275.000.260.230.29+0.16+160.00%1685520.46%
FDX231208C002800002023-12-01 1:36PM EST280.000.080.050.08-0.04-33.33%2321.29%
FDX231208C002850002023-11-22 1:10PM EST285.000.120.000.200.00-1231.25%
FDX231208C002900002023-11-15 11:46AM EST290.000.100.000.190.00-2236.62%
FDX231208C002950002023-11-15 11:45AM EST295.000.070.000.180.00--041.70%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX231208P001750002023-10-30 11:29AM EST175.000.110.000.140.00--0119.14%
FDX231208P001850002023-11-06 10:17AM EST185.000.060.000.130.00--1103.52%
FDX231208P001900002023-10-31 2:35PM EST190.000.240.000.160.00-1398.83%
FDX231208P001950002023-11-06 10:27AM EST195.000.160.000.140.00-2490.43%
FDX231208P002000002023-11-07 10:25AM EST200.000.170.000.140.00-4183.59%
FDX231208P002050002023-11-13 1:59PM EST205.000.250.000.150.00-1877.73%
FDX231208P002100002023-11-20 10:24AM EST210.000.030.000.150.00-252671.09%
FDX231208P002150002023-12-01 10:08AM EST215.000.040.000.09-0.02-33.33%9051360.55%
FDX231208P002200002023-12-01 11:54AM EST220.000.030.000.050.00-135051.17%
FDX231208P002250002023-12-01 2:17PM EST225.000.020.000.03-0.05-71.43%2752046.48%
FDX231208P002300002023-12-01 11:06AM EST230.000.030.010.06-0.11-78.57%124344.34%
FDX231208P002350002023-12-01 3:16PM EST235.000.060.060.07-0.04-40.00%5134239.06%
FDX231208P002400002023-12-01 1:07PM EST240.000.090.060.08-0.08-47.06%7118333.59%
FDX231208P002425002023-12-01 12:01PM EST242.500.110.060.13-0.17-60.71%183533.01%
FDX231208P002450002023-12-01 3:51PM EST245.000.110.010.12-0.28-71.79%45738829.30%
FDX231208P002475002023-12-01 3:52PM EST247.500.150.120.19-0.52-77.61%1114828.32%
FDX231208P002500002023-12-01 3:29PM EST250.000.260.200.26-0.70-72.92%40028526.51%
FDX231208P002525002023-12-01 3:40PM EST252.500.390.340.41-1.04-72.73%824125.49%
FDX231208P002550002023-12-01 3:52PM EST255.000.660.580.65-1.52-69.72%2538324.59%
FDX231208P002575002023-12-01 3:30PM EST257.501.090.981.07-1.88-63.30%499224.22%
FDX231208P002600002023-12-01 3:51PM EST260.001.751.621.70-5.73-76.60%1971923.96%
FDX231208P002625002023-12-01 3:53PM EST262.502.752.532.64-5.65-67.26%116224.17%
FDX231208P002650002023-12-01 3:58PM EST265.003.783.753.90-7.32-65.95%421824.63%
FDX231208P002675002023-11-22 10:47AM EST267.5012.505.305.600.00--126.32%
FDX231208P002900002023-11-21 3:36PM EST290.0034.5025.8527.300.00--252.78%
FDX231208P003000002023-11-15 3:25PM EST300.0042.0536.2536.900.00--766.21%
FDX231208P003050002023-11-15 12:11PM EST305.0047.1040.7542.100.00--169.78%
FDX231208P003100002023-11-15 12:13PM EST310.0052.0545.9547.050.00--177.17%