Stocks Options

LAST PRICE
29.0600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
28.6000/ 10
Ask / Lots
29.5900/ 1
Open / Previous Close
0.0000 / 29.0600
Day Range
---
52 Week Range
Low 21.9139
High 39.5300
Volume
790
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.622

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$17.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	$7.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LUVIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$23.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
LUVIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$23.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
LUVIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
LUVIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LUVIn the Money	---In the Money	---In the Money	$4.09In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,688Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,472Out of the Money
LUVIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,108Out of the Money
LUVIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$26.50	LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,921Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,366Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	2,993In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	5,237Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.13In the Money	$0.00In the Money	---In the Money	2,175In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,075Near the Money
LUVIn the Money	---In the Money	---In the Money	$0.68In the Money	$0.00In the Money	---In the Money	3,802In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	4,153Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.29Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,763Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	735Underlying issue's last price
LUVNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	4,955Near the Money	Filter Table By Strike Price of$29.50	LUVIn the Money	---In the Money	---In the Money	$0.50In the Money	$0.00In the Money	---In the Money	530In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	11,727Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	---In the Money	---In the Money	$0.64In the Money	$0.00In the Money	---In the Money	2,079In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,035Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	23In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	453Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	4In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	380Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	---In the Money	---In the Money	$2.43In the Money	$0.00In the Money	---In the Money	26In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	373Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	61In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,043Out of the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	160In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	13In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	705Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	8In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,031Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,221Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$42.50	LUVIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	514Out of the Money	Filter Table By Strike Price of$45.00	LUVIn the Money	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$47.50	LUVIn the Money	---In the Money	---In the Money	$19.35In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	LUVIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	---In the Money	---In the Money

Southwest Airlines Co
NYSE:LUVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)