$275.73
-0.15-0.05%
At close: -
$276.00
0.270.10%
After Hours: Dec 20, 6:49 PM EDT
Comments
Loading...
FedEx (NYSE:FDX) Stock, Option Chain
Option chain shows key data for FedEx's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for FedEx.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price162.7Dec 20, 2024
Change
4.252.68%
Bid159.6
Ask162.65
volume2
Intrest1
Strike
115
115
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid153.9
Ask157.2
volume0
Intrest0
Strike
120
120
Last Price0.4Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price160.85Dec 20, 2024
Change
14.710.06%
Bid149.65
Ask152.65
volume1
Intrest0
Strike
125
125
Last Price0.01Oct 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price150.35Dec 06, 2024
Change
00%
Bid144.7
Ask147.1
volume0
Intrest0
Strike
130
130
Last Price0.08Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid138.5
Ask143.15
volume0
Intrest0
Strike
135
135
Last Price0.2Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1410
Last Price157.47Jun 26, 2024
Change
00%
Bid133.5
Ask138.15
volume0
Intrest0
Strike
140
140
Last Price0.16Sep 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid129.65
Ask132.1
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price-
Change
-
Bid124.65
Ask127
volume0
Intrest0
Strike
150
150
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume9
Intrest176
Last Price138Nov 15, 2024
Change
00%
Bid118.95
Ask122.6
volume0
Intrest0
Strike
155
155
Last Price0.08Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price-
Change
-
Bid113.55
Ask117.85
volume0
Intrest0
Strike
160
160
Last Price0.12Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price93.73Mar 15, 2024
Change
00%
Bid108.55
Ask112.8
volume0
Intrest0
Strike
165
165
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price127.4Nov 18, 2024
Change
00%
Bid103.5
Ask108
volume0
Intrest0
Strike
170
170
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price105.2Dec 06, 2024
Change
00%
Bid98.55
Ask102.85
volume0
Intrest0
Strike
175
175
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Last Price97Dec 19, 2024
Change
00%
Bid94.6
Ask97.2
volume0
Intrest1
Strike
180
180
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Last Price108.36Nov 21, 2024
Change
00%
Bid89.6
Ask92.2
volume0
Intrest0
Strike
185
185
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest98
Last Price89.6Dec 06, 2024
Change
00%
Bid84.65
Ask87.2
volume0
Intrest0
Strike
190
190
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.01
volume1
Intrest766
Last Price85.35Dec 06, 2024
Change
00%
Bid78.85
Ask81.8
volume0
Intrest0
Strike
195
195
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume5
Intrest448
Last Price76Dec 20, 2024
Change
1.41.88%
Bid74.6
Ask77.1
volume1
Intrest1
Strike
200
200
Last Price0.03Dec 20, 2024
Change
0.1785%
Bid-
Ask0.01
volume168
Intrest3395
Last Price-
Change
-
Bid68.85
Ask72.2
volume0
Intrest0
Strike
205
205
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume37
Intrest877
Last Price65.84Dec 20, 2024
Change
0.340.52%
Bid64.8
Ask67
volume11
Intrest22
Strike
210
210
Last Price0.01Dec 20, 2024
Change
0.3997.5%
Bid-
Ask0.01
volume290
Intrest1522
Last Price-
Change
-
Bid59.6
Ask62.25
volume0
Intrest0
Strike
215
215
Last Price0.01Dec 20, 2024
Change
0.6398.44%
Bid-
Ask0.01
volume510
Intrest785
Last Price59.1Dec 06, 2024
Change
00%
Bid54.6
Ask56.9
volume0
Intrest1
Strike
220
220
Last Price0.01Dec 20, 2024
Change
0.9498.95%
Bid-
Ask0.01
volume563
Intrest1962
Last Price-
Change
-
Bid52.25
Ask54.5
volume0
Intrest0
Strike
222.5
222.5
Last Price0.01Dec 20, 2024
Change
1.1999.17%
Bid-
Ask0.01
volume48
Intrest458
Last Price52.69Dec 19, 2024
Change
00%
Bid49.7
Ask52.2
volume0
Intrest3
Strike
225
225
Last Price0.01Dec 20, 2024
Change
1.5799.37%
Bid-
Ask0.01
volume216
Intrest2456
Last Price51.97Dec 20, 2024
Change
3.597.42%
Bid47.1
Ask49.75
volume5
Intrest5
Strike
227.5
227.5
Last Price0.01Dec 20, 2024
Change
1.7699.44%
Bid-
Ask0.01
volume56
Intrest387
Last Price50.25Dec 06, 2024
Change
00%
Bid44.6
Ask47
volume0
Intrest7
Strike
230
230
Last Price0.11Dec 20, 2024
Change
1.9994.76%
Bid-
Ask0.01
volume517
Intrest2825
Last Price44.35Dec 17, 2024
Change
00%
Bid42.1
Ask45.2
volume0
Intrest1
Strike
232.5
232.5
Last Price0.01Dec 20, 2024
Change
2.5899.61%
Bid-
Ask0.01
volume115
Intrest581
Last Price43.34Dec 19, 2024
Change
00%
Bid39.8
Ask42
volume0
Intrest18
Strike
235
235
Last Price0.01Dec 20, 2024
Change
2.8699.65%
Bid-
Ask0.01
volume548
Intrest1139
Last Price44.55Dec 20, 2024
Change
0.982.25%
Bid37.1
Ask39.7
volume2
Intrest1
Strike
237.5
237.5
Last Price0.01Dec 20, 2024
Change
3.1599.68%
Bid-
Ask0.01
volume68
Intrest314
Last Price37.28Dec 20, 2024
Change
1.94.85%
Bid35.25
Ask37
volume4
Intrest206
Strike
240
240
Last Price0.01Dec 20, 2024
Change
4.1499.76%
Bid-
Ask0.01
volume857
Intrest3347
Last Price35.1Dec 20, 2024
Change
0.952.64%
Bid32.3
Ask34.75
volume4
Intrest26
Strike
242.5
242.5
Last Price0.01Dec 20, 2024
Change
4.6199.78%
Bid-
Ask0.01
volume80
Intrest209
Last Price33.27Dec 20, 2024
Change
2.376.65%
Bid29.6
Ask32.2
volume11
Intrest21
Strike
245
245
Last Price0.01Dec 20, 2024
Change
5.3999.81%
Bid-
Ask0.01
volume727
Intrest1020
Last Price-
Change
-
Bid27.2
Ask29.7
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Dec 20, 2024
Change
6.1599.84%
Bid-
Ask0.03
volume79
Intrest178
Last Price26.25Dec 20, 2024
Change
6.7220.38%
Bid25
Ask27
volume39
Intrest258
Strike
250
250
Last Price0.01Dec 20, 2024
Change
7.0499.86%
Bid-
Ask0.02
volume2604
Intrest3300
Last Price26.03Dec 20, 2024
Change
2.498.73%
Bid22.1
Ask24.5
volume7
Intrest26
Strike
252.5
252.5
Last Price0.01Dec 20, 2024
Change
7.7199.87%
Bid-
Ask0.01
volume541
Intrest313
Last Price22.25Dec 20, 2024
Change
6.0221.29%
Bid19.95
Ask21.95
volume3
Intrest38
Strike
255
255
Last Price0.01Dec 20, 2024
Change
8.8499.89%
Bid-
Ask0.08
volume1641
Intrest1316
Last Price24.75Dec 20, 2024
Change
0.823.21%
Bid16.75
Ask20.1
volume2
Intrest31
Strike
257.5
257.5
Last Price0.03Dec 20, 2024
Change
8.9299.66%
Bid-
Ask0.05
volume986
Intrest181
Last Price16.35Dec 20, 2024
Change
10.8539.89%
Bid15.2
Ask16.6
volume58
Intrest864
Strike
260
260
Last Price0.01Dec 20, 2024
Change
10.8499.91%
Bid-
Ask0.01
volume1776
Intrest2125
Last Price17.6Dec 20, 2024
Change
4.6120.76%
Bid12.15
Ask14.4
volume10
Intrest2
Strike
262.5
262.5
Last Price0.02Dec 20, 2024
Change
11.9899.83%
Bid-
Ask0.09
volume740
Intrest667
Last Price12.74Dec 20, 2024
Change
10.2644.61%
Bid10.25
Ask11.8
volume23
Intrest57
Strike
265
265
Last Price0.02Dec 20, 2024
Change
12.5699.84%
Bid-
Ask0.05
volume3741
Intrest834
Last Price6.15Dec 20, 2024
Change
13.6568.94%
Bid7.55
Ask9.3
volume36
Intrest37
Strike
267.5
267.5
Last Price0.01Dec 20, 2024
Change
14.4999.93%
Bid-
Ask0.01
volume779
Intrest271
Last Price6.05Dec 20, 2024
Change
14.870.98%
Bid5.45
Ask6.55
volume247
Intrest1742
Strike
270
270
Last Price0.04Dec 20, 2024
Change
15.2599.74%
Bid-
Ask0.01
volume4596
Intrest1384
Last Price3.75Dec 20, 2024
Change
16.5281.5%
Bid2.4
Ask4.35
volume985
Intrest196
Strike
272.5
272.5
Last Price0.12Dec 20, 2024
Change
17.1399.3%
Bid-
Ask0.05
volume1419
Intrest403
Last Price0.85Dec 20, 2024
Change
18.1595.53%
Bid0.47
Ask1.32
volume1856
Intrest862
Strike
275
275
Last Price0.05Dec 20, 2024
Change
18.1599.73%
Bid0.03
Ask0.08
volume3496
Intrest1484
Last Price0.03Dec 20, 2024
Change
17.0799.82%
Bid0.01
Ask0.02
volume2036
Intrest517
Strike
277.5
277.5
Last Price2.25Dec 20, 2024
Change
16.7588.16%
Bid1.41
Ask2.21
volume1397
Intrest885
Last Price0.01Dec 20, 2024
Change
16.5799.94%
Bid-
Ask0.01
volume2999
Intrest1600
Strike
280
280
Last Price4.22Dec 20, 2024
Change
16.2479.37%
Bid4
Ask4.55
volume2597
Intrest2269
Last Price0.01Dec 20, 2024
Change
15.3799.93%
Bid-
Ask0.04
volume3263
Intrest1157
Strike
282.5
282.5
Last Price6.95Dec 20, 2024
Change
15.268.62%
Bid5.95
Ask7.85
volume764
Intrest160
Last Price0.01Dec 20, 2024
Change
14.3999.93%
Bid-
Ask0.01
volume4388
Intrest2614
Strike
285
285
Last Price8.87Dec 20, 2024
Change
12.4558.4%
Bid8.1
Ask9.85
volume870
Intrest749
Last Price0.02Dec 20, 2024
Change
13.2399.85%
Bid-
Ask0.03
volume1124
Intrest354
Strike
287.5
287.5
Last Price10.5Dec 20, 2024
Change
12.1553.64%
Bid10.05
Ask12.35
volume280
Intrest99
Last Price0.01Dec 20, 2024
Change
12.3999.92%
Bid-
Ask0.01
volume3436
Intrest5363
Strike
290
290
Last Price14Dec 20, 2024
Change
11.144.22%
Bid13.1
Ask16.15
volume227
Intrest1666
Last Price0.02Dec 20, 2024
Change
11.1699.82%
Bid-
Ask0.01
volume442
Intrest342
Strike
292.5
292.5
Last Price14.85Dec 20, 2024
Change
10.1540.6%
Bid15.35
Ask17.8
volume73
Intrest135
Last Price0.01Dec 20, 2024
Change
10.1999.9%
Bid-
Ask0.01
volume1065
Intrest1595
Strike
295
295
Last Price19.31Dec 20, 2024
Change
9.1432.13%
Bid16.6
Ask21.2
volume15
Intrest858
Last Price0.01Dec 20, 2024
Change
8.6399.88%
Bid-
Ask0.01
volume225
Intrest278
Strike
297.5
297.5
Last Price19.8Dec 20, 2024
Change
9.1531.61%
Bid20.6
Ask22.5
volume7
Intrest318
Last Price0.01Dec 20, 2024
Change
8.2499.88%
Bid-
Ask0.01
volume4524
Intrest5666
Strike
300
300
Last Price24.2Dec 20, 2024
Change
7.1322.76%
Bid23.1
Ask25.15
volume57
Intrest770
Last Price0.03Dec 20, 2024
Change
7.0799.58%
Bid-
Ask0.01
volume1131
Intrest1030
Strike
302.5
302.5
Last Price22Dec 20, 2024
Change
11.0333.39%
Bid24.65
Ask29
volume43
Intrest356
Last Price0.01Dec 20, 2024
Change
6.5999.85%
Bid-
Ask0.01
volume1399
Intrest2291
Strike
305
305
Last Price29.37Dec 20, 2024
Change
5.3915.51%
Bid27.15
Ask31.5
volume28
Intrest166
Last Price0.02Dec 20, 2024
Change
5.7999.66%
Bid-
Ask0.01
volume684
Intrest413
Strike
307.5
307.5
Last Price29.75Dec 20, 2024
Change
7.4219.96%
Bid29.5
Ask33.7
volume2
Intrest125
Last Price0.01Dec 20, 2024
Change
5.0999.8%
Bid-
Ask0.01
volume2697
Intrest2965
Strike
310
310
Last Price33.12Dec 20, 2024
Change
5.1713.5%
Bid31.9
Ask36.2
volume5
Intrest226
Last Price0.03Dec 20, 2024
Change
4.4299.33%
Bid-
Ask0.01
volume571
Intrest672
Strike
312.5
312.5
Last Price40.89Dec 19, 2024
Change
00%
Bid34.4
Ask38.7
volume0
Intrest26
Last Price0.01Dec 20, 2024
Change
3.9999.75%
Bid-
Ask0.01
volume969
Intrest1793
Strike
315
315
Last Price38.87Dec 20, 2024
Change
3.217.63%
Bid37.15
Ask41.5
volume2
Intrest6
Last Price0.01Dec 20, 2024
Change
3.5799.72%
Bid-
Ask0.01
volume279
Intrest347
Strike
317.5
317.5
Last Price44.77Dec 19, 2024
Change
00%
Bid39.6
Ask44
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
4.9999.8%
Bid-
Ask0.01
volume1103
Intrest2978
Strike
320
320
Last Price44.58Dec 20, 2024
Change
1.864.01%
Bid42.1
Ask46.5
volume3
Intrest15
Last Price0.04Dec 20, 2024
Change
2.598.43%
Bid-
Ask0.01
volume271
Intrest184
Strike
322.5
322.5
Last Price-
Change
-
Bid44.6
Ask48.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
2.1599.54%
Bid-
Ask0.01
volume608
Intrest5572
Strike
325
325
Last Price46.22Dec 20, 2024
Change
0.220.48%
Bid47.1
Ask51.5
volume10
Intrest10
Last Price0.01Dec 20, 2024
Change
1.7999.44%
Bid-
Ask0.01
volume165
Intrest438
Strike
327.5
327.5
Last Price-
Change
-
Bid49.5
Ask54
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
1.6999.41%
Bid-
Ask0.01
volume423
Intrest3083
Strike
330
330
Last Price54.95Dec 19, 2024
Change
00%
Bid51.95
Ask56.4
volume0
Intrest9
Last Price0.01Dec 20, 2024
Change
1.1999.17%
Bid-
Ask0.01
volume38
Intrest343
Strike
332.5
332.5
Last Price-
Change
-
Bid54.7
Ask58.9
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
199.01%
Bid-
Ask0.01
volume226
Intrest1378
Strike
335
335
Last Price-
Change
-
Bid57.2
Ask61.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.8498.82%
Bid-
Ask0.01
volume13
Intrest502
Strike
337.5
337.5
Last Price-
Change
-
Bid59.7
Ask63.95
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
1.0396.26%
Bid-
Ask0.01
volume458
Intrest2145
Strike
340
340
Last Price79.55Sep 23, 2024
Change
00%
Bid62.2
Ask66.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.598.04%
Bid-
Ask0.01
volume20
Intrest156
Strike
342.5
342.5
Last Price-
Change
-
Bid64.05
Ask69
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.1684.21%
Bid-
Ask0.01
volume335
Intrest872
Strike
345
345
Last Price-
Change
-
Bid66.9
Ask71.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.3497.14%
Bid-
Ask0.01
volume86
Intrest301
Strike
347.5
347.5
Last Price-
Change
-
Bid69.2
Ask74
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.2796.43%
Bid-
Ask0.01
volume125
Intrest915
Strike
350
350
Last Price89.57Sep 23, 2024
Change
00%
Bid72.2
Ask76.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.01
volume2
Intrest590
Strike
352.5
352.5
Last Price75.45Dec 19, 2024
Change
00%
Bid74
Ask78.7
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.01
volume21
Intrest402
Strike
355
355
Last Price-
Change
-
Bid76.7
Ask81.5
volume0
Intrest0
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
357.5
357.5
Last Price80.4Dec 19, 2024
Change
00%
Bid79.1
Ask84
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume5
Intrest1180
Strike
360
360
Last Price103.75Sep 20, 2024
Change
00%
Bid82.2
Ask86.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.05
volume7
Intrest338
Strike
365
365
Last Price-
Change
-
Bid87.2
Ask91.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest350
Strike
370
370
Last Price-
Change
-
Bid92.2
Ask96.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.25
volume1
Intrest27
Strike
375
375
Last Price-
Change
-
Bid97.2
Ask101.3
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1188
Strike
380
380
Last Price135.65Jun 04, 2024
Change
00%
Bid101.9
Ask106.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Strike
390
390
Last Price-
Change
-
Bid111.7
Ask116.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
400
400
Last Price-
Change
-
Bid121.95
Ask126.35
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest233
Strike
410
410
Last Price-
Change
-
Bid131.5
Ask136.1
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest34
Strike
420
420
Last Price163.39Jun 24, 2024
Change
00%
Bid141.5
Ask146.1
volume0
Intrest0
Last Price0.04Oct 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
430
430
Last Price-
Change
-
Bid151.55
Ask156.5
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest39
Strike
440
440
Last Price163Dec 19, 2024
Change
00%
Bid161.5
Ask166.1
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Strike
450
450
Last Price169Dec 20, 2024
Change
6.323.6%
Bid171.5
Ask176.3
volume1
Intrest0