Stocks Options

LAST PRICE
31.7900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
31.7500/ 9
Ask / Lots
31.9800/ 50
Open / Previous Close
--- / 31.7900
Day Range
---
52 Week Range
Low 23.5800
High 35.1800
Volume
661
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 37.259

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 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	$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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	$10.35In the Money	$0.00In the Money	---In the Money	5In 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	$9.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$22.00	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	$9.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$23.00	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	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	$6.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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$25.50	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	$3.45In the Money	$0.00In the Money	---In the Money	3In 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	39Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	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	22Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	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	473Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	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	$4.40In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$28.00	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	514Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$28.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	187Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$30.00	LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	191Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$30.50	LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	96Near the Money
LUVIn the Money	---In the Money	---In the Money	$0.84In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$31.00	LUVNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	4,448Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,035Underlying issue's last price
LUVNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	471Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	---In the Money	---In the Money	$0.33In the Money	$0.00In the Money	---In the Money	1,633In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,774Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	1,333In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,538Near the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	24In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,478Near the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.00In the Money	---In the Money	6In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	704Near the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	3In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	304Near the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	---In the Money	---In the Money	$2.39In 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	1,403Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	$2.87In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$35.50	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$36.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$37.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In 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	1Out 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	---In the Money	---In the Money	$9.20In 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$41.00	LUVIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	LUVIn the Money	---In the Money	---In the Money	$0.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)