Singapore markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
219.67+7.38 (+3.48%)
At close: 04:00PM EDT
199.05 -20.62 (-9.39%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220527C001700002022-05-25 3:57PM EDT170.0033.9847.2051.200.00-10364.84%
FDX220527C001750002022-05-04 3:57PM EDT175.0035.0042.2545.900.00-1212314.45%
FDX220527C001800002022-05-25 10:10AM EDT180.0021.8537.2040.650.00-41268.16%
FDX220527C001850002022-05-27 1:00PM EDT185.0034.2732.3035.45+15.82+85.75%13226.17%
FDX220527C001900002022-05-27 2:28PM EDT190.0028.9527.2030.40+14.73+103.59%427195.12%
FDX220527C001925002022-05-26 11:06AM EDT192.5020.7324.7527.75+1.39+7.19%110171.68%
FDX220527C001950002022-05-26 10:11AM EDT195.0016.2022.4525.200.00-1025155.08%
FDX220527C001975002022-05-26 3:01PM EDT197.5015.8319.7522.60+0.99+6.67%144135.35%
FDX220527C002000002022-05-27 3:44PM EDT200.0019.5018.7520.00+7.10+57.26%49235115.53%
FDX220527C002025002022-05-27 1:38PM EDT202.5015.7016.3517.60+5.67+56.53%6250109.86%
FDX220527C002050002022-05-27 3:41PM EDT205.0014.8013.9514.95+6.80+85.00%7440487.60%
FDX220527C002075002022-05-27 3:51PM EDT207.5011.9011.4012.65+5.40+83.08%24141186.52%
FDX220527C002100002022-05-27 3:46PM EDT210.009.679.0510.00+5.27+119.77%25780465.72%
FDX220527C002125002022-05-27 3:53PM EDT212.507.096.557.50+5.14+263.59%17551252.64%
FDX220527C002150002022-05-27 3:53PM EDT215.004.353.955.00+3.41+362.77%50786538.87%
FDX220527C002175002022-05-27 3:52PM EDT217.501.651.442.43+1.29+358.33%35830921.68%
FDX220527C002200002022-05-27 3:57PM EDT220.000.040.000.02-0.02-33.33%2,3651,2162.59%
FDX220527C002225002022-05-27 2:10PM EDT222.500.030.000.030.00-25212814.26%
FDX220527C002250002022-05-27 3:56PM EDT225.000.010.000.01-0.02-66.67%1732920.31%
FDX220527C002275002022-05-26 12:22PM EDT227.500.010.000.010.00-314528.13%
FDX220527C002300002022-05-27 3:27PM EDT230.000.010.000.010.00-5956035.94%
FDX220527C002325002022-05-24 2:24PM EDT232.500.020.000.030.00-285949.61%
FDX220527C002350002022-05-23 10:28AM EDT235.000.050.000.030.00-37453.13%
FDX220527C002375002022-05-25 3:23PM EDT237.500.020.000.030.00-12760.16%
FDX220527C002400002022-05-27 1:42PM EDT240.000.020.000.03-0.01-33.33%130567.19%
FDX220527C002450002022-05-23 1:43PM EDT245.000.020.000.010.00-134071.88%
FDX220527C002500002022-05-27 2:08PM EDT250.000.010.000.01-0.01-50.00%35884.38%
FDX220527C002550002022-05-23 12:09PM EDT255.000.030.000.030.00-10161106.25%
FDX220527C002600002022-05-20 10:44AM EDT260.000.040.000.030.00-119111118.75%
FDX220527C002650002022-05-20 10:08AM EDT265.000.040.000.030.00-530251131.25%
FDX220527C002700002022-05-24 9:38AM EDT270.000.010.000.030.00-5114142.19%
FDX220527C002750002022-05-23 1:06PM EDT275.000.010.000.020.00-5568146.88%
FDX220527C002850002022-05-16 12:08AM EDT285.000.060.000.030.00--5175.00%
FDX220527C003000002022-05-06 11:32AM EDT300.000.040.000.150.00-140242.58%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX220527P001350002022-05-16 12:08AM EDT135.000.06-0.200.00--1427.34%
FDX220527P001400002022-04-25 10:05AM EDT140.000.180.000.040.00--2306.25%
FDX220527P001450002022-05-26 10:15AM EDT145.000.010.000.510.00-3132384.38%
FDX220527P001500002022-05-26 10:22AM EDT150.000.010.000.290.00-120307328.91%
FDX220527P001550002022-05-19 10:19AM EDT155.000.150.000.300.00-2022304.69%
FDX220527P001600002022-05-27 1:58PM EDT160.000.020.000.03+0.01+100.00%42167215.63%
FDX220527P001650002022-05-26 12:19PM EDT165.000.010.000.010.00-16151175.00%
FDX220527P001675002022-05-26 3:01PM EDT167.500.010.000.030.00-128185.94%
FDX220527P001700002022-05-27 2:20PM EDT170.000.010.000.01-0.05-83.33%1349162.50%
FDX220527P001725002022-05-26 11:45AM EDT172.500.020.000.030.00-4143167.19%
FDX220527P001750002022-05-27 10:14AM EDT175.000.010.000.03-0.01-50.00%121,417159.38%
FDX220527P001800002022-05-27 2:20PM EDT180.000.010.000.010.00-672,073125.00%
FDX220527P001825002022-05-26 12:03PM EDT182.500.040.000.210.00-198305166.41%
FDX220527P001850002022-05-26 3:43PM EDT185.000.030.000.020.00-6381,030118.75%
FDX220527P001875002022-05-27 12:43PM EDT187.500.020.000.02-0.03-60.00%2842109.38%
FDX220527P001900002022-05-27 1:55PM EDT190.000.010.000.01-0.05-83.33%2688593.75%
FDX220527P001925002022-05-27 1:40PM EDT192.500.010.000.02-0.11-91.67%5618192.19%
FDX220527P001950002022-05-27 9:46AM EDT195.000.030.000.03-0.08-72.73%2073388.28%
FDX220527P001975002022-05-27 3:50PM EDT197.500.010.000.01-0.21-95.45%3238471.88%
FDX220527P002000002022-05-27 3:07PM EDT200.000.010.000.03-0.32-96.97%23335671.09%
FDX220527P002025002022-05-27 2:55PM EDT202.500.010.000.03-0.38-97.44%4321262.50%
FDX220527P002050002022-05-27 3:17PM EDT205.000.020.000.03-0.58-96.67%2430754.69%
FDX220527P002075002022-05-27 2:08PM EDT207.500.010.000.03-1.00-99.01%3854950.00%
FDX220527P002100002022-05-27 2:11PM EDT210.000.020.000.01-1.37-98.56%9181,18535.16%
FDX220527P002125002022-05-27 2:51PM EDT212.500.020.000.03-2.13-99.07%3411431.64%
FDX220527P002150002022-05-27 3:16PM EDT215.000.020.000.13-3.44-99.42%15018729.79%
FDX220527P002175002022-05-27 3:43PM EDT217.500.010.000.17-6.06-99.84%964218.56%
FDX220527P002200002022-05-27 3:40PM EDT220.000.430.011.46-14.73-97.16%18015628.08%
FDX220527P002225002022-05-27 3:22PM EDT222.503.162.123.90-6.77-68.18%404547.71%
FDX220527P002250002022-05-18 10:45AM EDT225.0014.184.607.800.00-4359.28%
FDX220527P002275002022-05-17 3:22PM EDT227.508.357.209.950.00--170.12%
FDX220527P002300002022-05-26 1:25PM EDT230.0013.609.9512.75-3.70-21.39%2693.26%
FDX220527P002325002022-05-19 10:11AM EDT232.5032.0012.2515.200.00--0102.20%
FDX220527P002350002022-05-23 9:50AM EDT235.0032.5014.6517.800.00-40114.80%
FDX220527P002400002022-05-19 10:11AM EDT240.0039.4019.5522.350.00--0125.49%
FDX220527P002500002022-04-20 1:56PM EDT250.0038.9048.5551.000.00--0664.45%
FDX220527P002550002022-04-21 9:35AM EDT255.0047.6053.5556.000.00--0696.19%
FDX220527P002600002022-04-20 1:51PM EDT260.0048.5058.5061.000.00--0725.93%