Canada Markets close in 1 hr 45 mins

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.91+2.86 (+1.17%)
As of 02:15PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX211217C000500002020-07-09 4:02PM EST50.0073.000.000.000.00-130.00%
FDX211217C000550002021-03-15 10:31AM EST55.00210.00232.00237.000.00-3101,770.22%
FDX211217C000600002020-07-09 4:02PM EST60.0059.000.000.000.00---0.00%
FDX211217C000700002020-12-10 3:41PM EST70.00220.05172.85177.400.00-43000.00%
FDX211217C000750002020-12-18 6:17PM EST75.00215.27175.50179.950.00---515.82%
FDX211217C000800002020-12-10 3:21PM EST80.00210.30162.70167.400.00-800.00%
FDX211217C000850002020-12-18 6:17PM EST85.00204.70165.35169.850.00--4462.79%
FDX211217C000900002021-05-12 2:59PM EST90.00206.76203.95208.300.00-131,198.80%
FDX211217C000950002021-06-09 11:10AM EST95.00196.96205.85207.250.00-1121,232.52%
FDX211217C001000002021-03-26 10:32AM EST100.00176.00175.80180.800.00-212811.28%
FDX211217C001050002021-02-25 10:47AM EST105.00152.15172.40177.400.00-5011796.73%
FDX211217C001100002021-05-05 9:56AM EST110.00193.60190.90192.450.00-131,060.28%
FDX211217C001150002021-05-07 9:33AM EST115.00198.37185.25189.500.00-7151,021.68%
FDX211217C001200002021-03-05 11:40AM EST120.00128.09159.00168.800.00-283745.61%
FDX211217C001250002021-05-11 11:24AM EST125.00178.75165.50170.050.00-18817.99%
FDX211217C001300002021-03-04 10:27AM EST130.00122.85149.10159.000.00-438686.18%
FDX211217C001350002021-03-23 9:35AM EST135.00137.80140.80145.800.00-1035596.36%
FDX211217C001400002021-01-08 12:54PM EST140.00107.01114.60119.500.00-127335.64%
FDX211217C001450002021-06-24 9:06AM EST145.00154.35156.45157.75+52.21+51.12%221787.79%
FDX211217C001500002021-06-09 12:17PM EST150.00146.45151.00152.650.00-155753.88%
FDX211217C001550002020-11-10 12:29PM EST155.00116.070.000.000.00-100.00%
FDX211217C001600002020-11-10 12:10PM EST160.00113.690.000.000.00-400.00%
FDX211217C001650002021-05-26 2:52PM EST165.00135.85136.10137.75-9.22-6.36%150669.82%
FDX211217C001700002021-05-26 10:02AM EST170.00139.22130.75132.450.00-2130640.94%
FDX211217C001750002021-06-16 1:12PM EST175.00126.42125.75127.80+6.20+5.16%350617.40%
FDX211217C001800002021-05-03 8:53AM EST180.00120.00124.80129.500.00-110637.52%
FDX211217C001850002021-05-21 9:26AM EST185.00128.6599.35104.000.00-226451.05%
FDX211217C001900002021-05-03 8:58AM EST190.00111.20115.25119.500.00-135590.76%
FDX211217C001950002021-06-10 11:53AM EST195.0099.75107.10108.500.00-550532.81%
FDX211217C002000002020-11-10 1:58PM EST200.0079.950.000.000.00-100.00%
FDX211217C002100002020-10-30 10:36AM EST210.0069.000.000.000.00-500.00%
FDX211217C002200002021-06-23 1:23PM EST220.0081.1883.3084.850.00-1375438.06%
FDX211217C002300002021-06-16 1:52PM EST230.0068.3574.7575.550.00-1132406.07%
FDX211217C002400002021-06-18 8:57AM EST240.0064.3066.7067.500.00-1359380.07%
FDX211217C002500002020-10-30 2:44PM EST250.0045.240.000.000.00-101.56%
FDX211217C002600002021-06-18 9:03AM EST260.0050.0050.7051.85+11.25+29.03%3170329.21%
FDX211217C002700002021-06-17 2:03PM EST270.0042.0443.8044.650.00-2127308.02%
FDX211217C002800002021-06-22 11:58AM EST280.0034.5237.1537.850.00-2318287.62%
FDX211217C002900002021-06-23 2:41PM EST290.0031.0531.2031.60+2.05+7.07%2294269.42%
FDX211217C003000002020-11-09 10:03AM EST300.0025.200.000.000.00-1025.00%
FDX211217C003100002020-11-05 9:35AM EST310.0031.650.000.000.00-1025.00%
FDX211217C003200002021-06-24 9:57AM EST320.0017.0017.1017.70+0.50+3.03%5162228.75%
FDX211217C003300002021-06-24 10:51AM EST330.0014.1513.9514.25+1.30+10.12%3164219.28%
FDX211217C003400002020-11-06 2:40PM EST340.0023.320.000.000.00-1050.00%
FDX211217C003500002021-06-21 2:54PM EST350.009.208.859.15+1.20+15.00%6194203.64%
FDX211217C003600002020-10-19 10:25AM EST360.0014.550.000.000.00-1050.00%
FDX211217C003700002021-06-22 2:44PM EST370.005.205.655.800.00-4261193.29%
FDX211217C003800002021-06-22 11:23AM EST380.003.904.504.700.00-2145189.82%
FDX211217C003900002021-06-18 9:21AM EST390.003.253.553.800.00-4253186.65%
FDX211217C004000002020-11-02 12:35PM EST400.008.000.000.000.00-2050.00%
FDX211217C004100002021-06-22 9:37AM EST410.002.102.302.480.00-232182.45%
FDX211217C004200002020-11-10 1:16PM EST420.006.600.000.000.00-2050.00%
FDX211217C004300002021-06-22 1:37PM EST430.001.421.571.740.00-20521181.45%
FDX211217C004500002021-06-21 9:31AM EST450.000.960.931.280.00-1176179.59%
FDX211217C004600002021-06-09 12:41PM EST460.000.980.701.100.00-11178.71%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FDX211217P000500002021-04-23 1:45PM EST50.000.020.000.250.00-15633364.84%
FDX211217P000550002021-03-26 8:42AM EST55.000.120.000.300.00-122350.78%
FDX211217P000600002020-10-08 11:02AM EST60.000.200.000.660.00-10102366.02%
FDX211217P000650002021-05-26 2:45PM EST65.000.120.020.450.00-231330.86%
FDX211217P000700002021-06-02 8:58AM EST70.000.130.020.450.00-13165312.89%
FDX211217P000750002021-05-13 8:30AM EST75.000.050.000.450.00-532294.92%
FDX211217P000800002021-05-04 2:12PM EST80.000.050.050.460.00-197284.38%
FDX211217P000850002021-05-10 8:30AM EST85.000.100.000.000.00-118250.00%
FDX211217P000900002021-05-10 10:35AM EST90.000.310.020.440.00-1057252.93%
FDX211217P000950002021-03-02 11:15AM EST95.000.550.112.780.00-133321.14%
FDX211217P001000002021-06-02 9:32AM EST100.000.200.070.420.00-1860230.08%
FDX211217P001050002020-11-05 1:07PM EST105.001.470.000.000.00-8050.00%
FDX211217P001100002021-06-18 8:30AM EST110.000.170.090.460.00-3112210.74%
FDX211217P001150002021-04-01 11:11AM EST115.000.400.052.350.00-170253.81%
FDX211217P001200002021-06-17 10:07AM EST120.000.360.170.500.00-12290195.31%
FDX211217P001250002020-11-09 1:24PM EST125.002.540.000.000.00-2050.00%
FDX211217P001300002021-05-06 8:30AM EST130.000.400.030.670.00-151176.76%
FDX211217P001350002020-11-05 1:05PM EST135.001.400.000.000.00-4050.00%
FDX211217P001400002021-06-03 12:30PM EST140.000.500.280.710.00-627167.19%
FDX211217P001450002021-03-30 2:28PM EST145.001.230.431.320.00-184174.51%
FDX211217P001500002021-06-09 2:10PM EST150.000.500.420.830.00-198155.22%
FDX211217P001550002021-05-20 8:44AM EST155.000.780.781.190.00-120151159.18%
FDX211217P001600002021-05-25 1:21PM EST160.000.620.591.000.00-179143.95%
FDX211217P001650002021-06-21 10:20AM EST165.000.850.721.09-0.26-23.42%6129138.67%
FDX211217P001700002021-06-07 12:20PM EST170.001.040.801.180.00-155132.42%
FDX211217P001750002021-06-14 8:30AM EST175.001.060.941.300.00-5114127.15%
FDX211217P001800002021-06-23 2:53PM EST180.001.281.111.450.00-6160122.17%
FDX211217P001850002021-06-16 1:19PM EST185.001.851.291.630.00-465117.19%
FDX211217P001900002020-11-06 1:43PM EST190.0011.900.000.000.00-16025.00%
FDX211217P001950002020-11-10 3:49PM EST195.0014.200.000.000.00-1025.00%
FDX211217P002000002021-06-24 9:10AM EST200.002.132.062.21-0.07-3.18%26604101.81%
FDX211217P002100002021-06-24 9:51AM EST210.002.782.732.84-0.42-13.13%642191.72%
FDX211217P002200002021-06-23 12:31PM EST220.003.953.603.700.00-633381.37%
FDX211217P002300002021-06-22 11:33AM EST230.005.104.704.900.00-1034070.34%
FDX211217P002400002021-06-23 2:04PM EST240.006.756.156.350.00-1063557.43%
FDX211217P002500002021-06-22 9:13AM EST250.008.387.908.25-0.82-8.91%225441.53%
FDX211217P002600002020-11-04 2:08PM EST260.0038.800.000.000.00-600.00%
FDX211217P002700002021-06-24 9:02AM EST270.0013.5713.1013.45-0.73-5.10%24760.00%
FDX211217P002800002021-06-24 9:57AM EST280.0017.0016.4516.80-0.85-4.76%113510.00%
FDX211217P002900002021-06-23 2:04PM EST290.0022.0020.6521.000.00-143750.00%
FDX211217P003000002020-10-22 12:02PM EST300.0060.740.000.000.00-200.00%
FDX211217P003200002021-06-23 11:18AM EST320.0038.5536.6537.200.00-12,2920.00%
FDX211217P003300002021-06-24 8:55AM EST330.0044.0042.9543.80-9.08-17.11%10360.00%
FDX211217P003500002021-06-07 10:15AM EST350.0060.0558.2559.150.00-4160.00%
FDX211217P003600002021-06-18 10:42AM EST360.0077.4666.3567.100.00-180.00%
FDX211217P003700002021-03-09 12:15PM EST370.00114.5087.7089.700.00-4120.00%
FDX211217P003800002021-06-16 2:24PM EST380.0084.4083.7085.25-4.70-5.27%1160.00%
FDX211217P003900002021-06-24 8:48AM EST390.0093.5092.0593.70+10.33+12.42%1160.00%
FDX211217P004000002020-10-19 3:17PM EST400.00136.950.000.000.00--00.00%
FDX211217P004100002021-05-07 2:59PM EST410.00100.80109.15113.450.00-100.00%
FDX211217P004200002021-04-26 1:46PM EST420.00146.24112.95114.950.00-210.00%
FDX211217P004300002021-03-09 2:45PM EST430.00170.15142.00147.000.00-120.00%
FDX211217P004400002021-04-26 1:46PM EST440.00165.92130.60134.500.00-210.00%
FDX211217P004500002021-05-07 1:47PM EST450.00138.80147.90151.850.00-110.00%