FDX options chain $322.72
← Back to FDX stock page
In-the-money contracts are shaded relative to the current underlying price ($322.72).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| FDX260904C00240000 |
$240.00 |
$80.35 |
-0.20 (-0.2%) |
$81.46 |
$84.80 |
2 |
| FDX260904C00245000 |
$245.00 |
$75.22 |
— |
$75.86 |
$78.89 |
2 |
| FDX260904C00250000 |
$250.00 |
— |
— |
$71.18 |
$75.05 |
— |
| FDX260904C00255000 |
$255.00 |
$65.19 |
+11.44 (+21.3%) |
$66.03 |
$70.08 |
2 |
| FDX260904C00260000 |
$260.00 |
$60.21 |
— |
$60.41 |
$63.30 |
2 |
| FDX260904C00265000 |
$265.00 |
$53.40 |
— |
$55.40 |
$60.14 |
2 |
| FDX260904C00270000 |
$270.00 |
$39.80 |
-4.45 (-10.1%) |
$50.23 |
$54.20 |
2 |
| FDX260904C00275000 |
$275.00 |
$38.85 |
— |
$46.71 |
$48.79 |
2 |
| FDX260904C00280000 |
$280.00 |
$51.75 |
-1.23 (-2.3%) |
$41.07 |
$44.19 |
1 |
| FDX260904C00285000 |
$285.00 |
$48.40 |
— |
$35.43 |
$38.82 |
2 |
| FDX260904C00290000 |
$290.00 |
$43.30 |
+15.35 (+54.9%) |
$30.70 |
$34.64 |
2 |
| FDX260904C00295000 |
$295.00 |
$31.52 |
+11.52 (+57.6%) |
$26.24 |
$29.58 |
4 |
| FDX260904C00297500 |
$297.50 |
— |
— |
$23.86 |
$27.45 |
— |
| FDX260904C00300000 |
$300.00 |
$21.00 |
+4.20 (+25.0%) |
$20.95 |
$24.25 |
1 |
| FDX260904C00302500 |
$302.50 |
— |
— |
$18.83 |
$21.68 |
— |
| FDX260904C00305000 |
$305.00 |
$20.56 |
+6.16 (+42.8%) |
$16.41 |
$19.14 |
4 |
| FDX260904C00307500 |
$307.50 |
— |
— |
$14.59 |
$16.67 |
— |
| FDX260904C00310000 |
$310.00 |
$13.50 |
+0.54 (+4.2%) |
$11.85 |
$14.51 |
6 |
| FDX260904C00312500 |
$312.50 |
$11.01 |
— |
$8.60 |
$11.53 |
2 |
| FDX260904C00315000 |
$315.00 |
$5.35 |
-2.90 (-35.2%) |
$6.86 |
$9.17 |
3 |
| FDX260904C00317500 |
$317.50 |
$6.00 |
+2.80 (+87.5%) |
$4.71 |
$6.42 |
3 |
| FDX260904C00320000 |
$320.00 |
$3.80 |
-0.59 (-13.4%) |
$2.08 |
$4.08 |
11 |
| FDX260904C00322500 |
$322.50 |
$1.28 |
-1.30 (-50.4%) |
$0.78 |
$2.49 |
2 |
| FDX260904C00325000 |
$325.00 |
$0.50 |
-1.17 (-70.1%) |
$0.03 |
$1.59 |
2 |
| FDX260904C00327500 |
$327.50 |
$0.38 |
-0.62 (-62.0%) |
$0.00 |
$0.96 |
1 |
| FDX260904C00330000 |
$330.00 |
$0.42 |
+0.22 (+110.0%) |
$0.00 |
$0.09 |
10 |
| FDX260904C00332500 |
$332.50 |
$0.16 |
+0.00 (+0.0%) |
$0.00 |
$0.16 |
3 |
| FDX260904C00335000 |
$335.00 |
$0.03 |
-0.30 (-90.9%) |
$0.00 |
$0.20 |
7 |
| FDX260904C00337500 |
$337.50 |
$0.52 |
+0.46 (+766.7%) |
$0.00 |
$0.59 |
8 |
| FDX260904C00340000 |
$340.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.07 |
36 |
| FDX260904C00342500 |
$342.50 |
$0.08 |
-0.16 (-66.7%) |
$0.00 |
$4.97 |
2 |
| FDX260904C00345000 |
$345.00 |
$0.28 |
-0.06 (-17.6%) |
$0.00 |
$0.03 |
5 |
| FDX260904C00347500 |
$347.50 |
$0.95 |
-0.55 (-36.7%) |
$0.00 |
$4.92 |
3 |
| FDX260904C00350000 |
$350.00 |
$0.06 |
-0.44 (-88.0%) |
$0.00 |
$5.07 |
32 |
| FDX260904C00352500 |
$352.50 |
$0.03 |
-1.57 (-98.1%) |
$0.00 |
$5.03 |
25 |
| FDX260904C00355000 |
$355.00 |
$0.30 |
-0.70 (-70.0%) |
$0.00 |
$4.93 |
305 |
| FDX260904C00357500 |
$357.50 |
$0.78 |
— |
$0.00 |
$4.96 |
3 |
| FDX260904C00360000 |
$360.00 |
$0.10 |
-0.23 (-69.7%) |
$0.00 |
$4.98 |
1 |
| FDX260904C00362500 |
$362.50 |
— |
— |
$0.00 |
$4.91 |
— |
| FDX260904C00365000 |
$365.00 |
$0.25 |
-0.17 (-40.5%) |
$0.00 |
$5.02 |
56 |
| FDX260904C00367500 |
$367.50 |
$0.23 |
— |
$0.00 |
$5.07 |
50 |
| FDX260904C00370000 |
$370.00 |
$0.48 |
+0.17 (+54.8%) |
$0.00 |
$5.07 |
2 |
| FDX260904C00375000 |
$375.00 |
$0.25 |
-0.05 (-16.7%) |
$0.00 |
$4.91 |
18 |
| FDX260904C00380000 |
$380.00 |
$0.01 |
— |
$0.00 |
$5.06 |
20 |
| FDX260904C00385000 |
$385.00 |
$0.47 |
— |
$0.00 |
$5.10 |
2 |
| FDX260904C00390000 |
$390.00 |
— |
— |
$0.00 |
$4.96 |
— |
| FDX260904C00395000 |
$395.00 |
$0.11 |
— |
$0.00 |
$5.07 |
1 |
| FDX260904C00400000 |
$400.00 |
— |
— |
$0.00 |
$5.09 |
— |
| FDX260904C00405000 |
$405.00 |
— |
— |
$0.00 |
$5.02 |
— |
| FDX260904C00410000 |
$410.00 |
$0.07 |
— |
$0.00 |
$4.94 |
1 |
| FDX260904C00420000 |
$420.00 |
— |
— |
$0.00 |
$5.09 |
— |
| FDX260904C00430000 |
$430.00 |
— |
— |
$0.00 |
$4.94 |
— |
| FDX260904C00440000 |
$440.00 |
— |
— |
$0.00 |
$5.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| FDX260904P00240000 |
$240.00 |
$0.02 |
— |
$0.00 |
$0.03 |
308 |
| FDX260904P00245000 |
$245.00 |
$0.12 |
+0.02 (+20.0%) |
$0.00 |
$0.01 |
45 |
| FDX260904P00250000 |
$250.00 |
$0.07 |
-0.01 (-12.5%) |
$0.00 |
$5.04 |
1 |
| FDX260904P00255000 |
$255.00 |
$0.13 |
-0.31 (-70.5%) |
$0.00 |
$4.94 |
4 |
| FDX260904P00260000 |
$260.00 |
$0.07 |
-0.07 (-50.0%) |
$0.00 |
$4.96 |
2 |
| FDX260904P00265000 |
$265.00 |
$0.63 |
+0.25 (+65.8%) |
$0.00 |
$4.97 |
1 |
| FDX260904P00270000 |
$270.00 |
$0.29 |
-0.95 (-76.6%) |
$0.00 |
$5.06 |
1 |
| FDX260904P00275000 |
$275.00 |
$0.63 |
-0.19 (-23.2%) |
$0.00 |
$5.02 |
3 |
| FDX260904P00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| FDX260904P00285000 |
$285.00 |
$0.04 |
-0.46 (-92.0%) |
$0.00 |
$4.91 |
1 |
| FDX260904P00290000 |
$290.00 |
$0.36 |
+0.26 (+260.0%) |
$0.00 |
$0.55 |
1 |
| FDX260904P00295000 |
$295.00 |
$0.01 |
-0.47 (-97.9%) |
$0.00 |
$2.49 |
4 |
| FDX260904P00297500 |
$297.50 |
$0.31 |
— |
$0.00 |
$4.92 |
1 |
| FDX260904P00300000 |
$300.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$4.62 |
1 |
| FDX260904P00302500 |
$302.50 |
$0.26 |
— |
$0.00 |
$4.97 |
25 |
| FDX260904P00305000 |
$305.00 |
$0.13 |
-0.05 (-27.8%) |
$0.00 |
$0.05 |
2 |
| FDX260904P00307500 |
$307.50 |
$0.20 |
-0.08 (-28.6%) |
$0.00 |
$5.06 |
3 |
| FDX260904P00310000 |
$310.00 |
$0.05 |
-0.65 (-92.9%) |
$0.00 |
$1.88 |
94 |
| FDX260904P00312500 |
$312.50 |
$1.11 |
+0.52 (+88.1%) |
$0.00 |
$1.48 |
44 |
| FDX260904P00315000 |
$315.00 |
$0.05 |
-0.24 (-82.8%) |
$0.00 |
$0.13 |
4 |
| FDX260904P00317500 |
$317.50 |
$0.34 |
-0.28 (-45.2%) |
$0.00 |
$0.11 |
2 |
| FDX260904P00320000 |
$320.00 |
$0.62 |
-0.63 (-50.4%) |
$0.00 |
$0.52 |
5 |
| FDX260904P00322500 |
$322.50 |
$0.95 |
-0.63 (-39.9%) |
$0.54 |
$1.95 |
36 |
| FDX260904P00325000 |
$325.00 |
$2.10 |
-3.93 (-65.2%) |
$1.22 |
$3.72 |
3 |
| FDX260904P00327500 |
$327.50 |
$5.90 |
-1.04 (-15.0%) |
$3.93 |
$6.14 |
1 |
| FDX260904P00330000 |
$330.00 |
$6.32 |
-1.13 (-15.2%) |
$6.24 |
$8.43 |
1 |
| FDX260904P00332500 |
$332.50 |
$11.90 |
-1.02 (-7.9%) |
$8.25 |
$11.23 |
15 |
| FDX260904P00335000 |
$335.00 |
$17.35 |
+6.63 (+61.8%) |
$10.40 |
$13.11 |
9 |
| FDX260904P00337500 |
$337.50 |
$17.91 |
+1.67 (+10.3%) |
$13.93 |
$15.52 |
7 |
| FDX260904P00340000 |
$340.00 |
$17.50 |
+8.23 (+88.8%) |
$15.47 |
$18.70 |
18 |
| FDX260904P00342500 |
$342.50 |
$14.55 |
+3.03 (+26.3%) |
$17.88 |
$21.62 |
4 |
| FDX260904P00345000 |
$345.00 |
$11.91 |
+3.36 (+39.3%) |
$20.84 |
$24.04 |
4 |
| FDX260904P00347500 |
$347.50 |
$10.44 |
— |
$23.04 |
$26.04 |
12 |
| FDX260904P00350000 |
$350.00 |
$12.03 |
-9.14 (-43.2%) |
$25.14 |
$28.63 |
2 |
| FDX260904P00352500 |
$352.50 |
$15.80 |
— |
$27.91 |
$31.60 |
2 |
| FDX260904P00355000 |
$355.00 |
— |
— |
$30.42 |
$33.90 |
— |
| FDX260904P00357500 |
$357.50 |
— |
— |
$33.37 |
$36.48 |
— |
| FDX260904P00360000 |
$360.00 |
$28.55 |
— |
$36.09 |
$38.76 |
6 |
| FDX260904P00362500 |
$362.50 |
— |
— |
$37.61 |
$41.85 |
— |
| FDX260904P00365000 |
$365.00 |
$40.25 |
— |
$41.27 |
$44.42 |
2 |
| FDX260904P00367500 |
$367.50 |
— |
— |
$43.77 |
$45.71 |
— |
| FDX260904P00370000 |
$370.00 |
$45.11 |
— |
$45.18 |
$48.26 |
2 |
| FDX260904P00375000 |
$375.00 |
— |
— |
$50.42 |
$53.93 |
— |
| FDX260904P00380000 |
$380.00 |
— |
— |
$54.81 |
$58.32 |
— |
| FDX260904P00385000 |
$385.00 |
— |
— |
$61.19 |
$63.00 |
— |
| FDX260904P00390000 |
$390.00 |
— |
— |
$66.17 |
$68.75 |
— |
| FDX260904P00395000 |
$395.00 |
— |
— |
$70.66 |
$74.97 |
— |
| FDX260904P00400000 |
$400.00 |
— |
— |
$75.48 |
$78.05 |
— |
| FDX260904P00405000 |
$405.00 |
— |
— |
$79.85 |
$83.64 |
— |
| FDX260904P00410000 |
$410.00 |
— |
— |
$86.92 |
$89.83 |
— |
| FDX260904P00420000 |
$420.00 |
— |
— |
$96.55 |
$97.33 |
— |
| FDX260904P00430000 |
$430.00 |
— |
— |
$105.72 |
$110.88 |
— |
| FDX260904P00440000 |
$440.00 |
— |
— |
$115.90 |
$117.81 |
— |
