Singapore markets open in 25 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.86+9.78 (+5.31%)
At close: 04:00PM EST
193.07 -0.79 (-0.41%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230203C001400002023-01-18 1:20PM EST140.0048.2353.0554.500.00-30215.72%
FDX230203C001500002023-01-31 2:40PM EST150.0042.6543.0044.50+1.07+2.57%11177.15%
FDX230203C001600002023-01-09 1:32PM EST160.0032.2033.1534.500.00-12140.23%
FDX230203C001625002023-01-30 11:17AM EST162.5024.4030.7032.000.00-23131.15%
FDX230203C001650002023-01-27 9:44AM EST165.0025.4528.2029.550.00-7967.97%
FDX230203C001675002023-01-25 3:47PM EST167.5020.1025.7027.050.00-222761.72%
FDX230203C001700002023-01-30 10:54AM EST170.0016.6623.1024.500.00-35104.10%
FDX230203C001725002023-01-30 2:24PM EST172.5013.1520.8022.000.00-11057.03%
FDX230203C001750002023-01-27 3:19PM EST175.0016.7018.3019.500.00-62350.98%
FDX230203C001775002023-01-31 10:22AM EST177.5010.5015.7517.10+2.90+38.16%36980.27%
FDX230203C001800002023-01-31 1:48PM EST180.0012.4513.3514.50+6.80+120.35%525267.97%
FDX230203C001825002023-01-31 1:28PM EST182.509.9511.1512.10+6.00+151.90%5119661.38%
FDX230203C001850002023-01-31 3:38PM EST185.008.228.759.50+5.58+211.36%32432949.17%
FDX230203C001875002023-01-31 3:59PM EST187.507.006.807.25+5.40+337.50%54971544.68%
FDX230203C001900002023-01-31 3:59PM EST190.005.004.955.20+4.10+455.56%6731,01841.28%
FDX230203C001925002023-01-31 3:59PM EST192.503.453.303.50+3.01+684.09%1,4682,50739.60%
FDX230203C001950002023-01-31 3:59PM EST195.002.132.002.11+1.88+752.00%1,5881,20037.55%
FDX230203C001975002023-01-31 3:59PM EST197.501.161.061.16+1.05+954.55%1,1321,08236.48%
FDX230203C002000002023-01-31 3:59PM EST200.000.580.510.61+0.51+728.57%1,2381,40336.62%
FDX230203C002025002023-01-31 3:55PM EST202.500.200.220.30+0.16+400.00%4910536.91%
FDX230203C002050002023-01-31 3:59PM EST205.000.130.100.15+0.11+550.00%12141037.89%
FDX230203C002075002023-01-31 3:27PM EST207.500.040.020.16-0.12-75.00%26844.92%
FDX230203C002100002023-01-31 3:48PM EST210.000.020.010.15+0.01+100.00%414550.49%
FDX230203C002125002023-01-24 11:24AM EST212.500.070.000.140.00--255.66%
FDX230203C002150002023-01-23 1:17PM EST215.000.050.000.030.00-116448.83%
FDX230203C002200002023-01-12 9:30AM EST220.000.010.000.05-0.18-94.74%1357.03%
FDX230203C002250002022-12-27 3:25PM EST225.000.170.000.130.00--174.22%
FDX230203C002350002023-01-27 2:59PM EST235.000.010.000.010.00-2270.31%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FDX230203P001050002023-01-20 12:01PM EST105.000.050.000.090.00-11257.81%
FDX230203P001300002023-01-11 2:13PM EST130.000.040.000.110.00-11178.13%
FDX230203P001350002023-01-31 1:20PM EST135.000.020.000.09-0.01-33.33%112158.59%
FDX230203P001400002023-01-27 10:07AM EST140.000.030.000.030.00-611128.13%
FDX230203P001450002023-01-31 1:20PM EST145.000.030.000.03-0.12-80.00%122115.63%
FDX230203P001500002023-01-30 10:24AM EST150.000.010.000.050.00-2547109.38%
FDX230203P001525002023-01-27 9:52AM EST152.500.010.000.070.00-238106.25%
FDX230203P001550002023-01-31 9:36AM EST155.000.020.000.050.00-104596.09%
FDX230203P001575002023-01-26 11:03AM EST157.500.070.000.030.00-12885.16%
FDX230203P001600002023-01-30 3:53PM EST160.000.040.000.020.00-144976.56%
FDX230203P001625002023-01-25 11:15AM EST162.500.070.000.010.00-101965.63%
FDX230203P001650002023-01-31 9:30AM EST165.000.040.000.01-0.01-20.00%211460.94%
FDX230203P001675002023-01-31 2:17PM EST167.500.010.000.03-0.11-91.67%22962.50%
FDX230203P001700002023-01-31 3:39PM EST170.000.020.000.03-0.15-88.24%6230856.25%
FDX230203P001725002023-01-31 2:28PM EST172.500.030.000.04-0.29-90.62%16834652.34%
FDX230203P001750002023-01-31 3:53PM EST175.000.040.000.04-0.51-92.73%19858950.98%
FDX230203P001775002023-01-31 3:49PM EST177.500.070.040.11-0.83-92.22%50668252.54%
FDX230203P001800002023-01-31 3:53PM EST180.000.090.050.10-1.29-93.48%87590644.73%
FDX230203P001825002023-01-31 3:58PM EST182.500.180.150.17-2.10-92.11%1791,77141.90%
FDX230203P001850002023-01-31 3:47PM EST185.000.420.290.37-3.03-87.83%74872041.65%
FDX230203P001875002023-01-31 3:59PM EST187.500.620.580.66-4.33-87.47%31344639.80%
FDX230203P001900002023-01-31 3:58PM EST190.001.201.091.21-5.80-82.86%39856239.11%
FDX230203P001925002023-01-31 3:58PM EST192.501.991.912.02-6.76-77.26%27838137.84%
FDX230203P001950002023-01-31 3:48PM EST195.003.653.003.25-7.74-67.95%139137.55%
FDX230203P001975002023-01-31 2:20PM EST197.505.704.554.90-4.40-43.56%41238.14%
FDX230203P002000002023-01-31 1:58PM EST200.008.006.457.10-8.40-51.22%76443.70%
FDX230203P002025002023-01-30 10:13AM EST202.5014.508.259.600.00-2053.37%