Stocks Options

LAST PRICE
27.9800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
27.8300/ 4
Ask / Lots
28.2800/ 1
Open / Previous Close
0.0000 / 27.9800
Day Range
---
52 Week Range
Low 21.9139
High 39.5300
Volume
958
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 35.200

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$15.00	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	4Out 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$17.00	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	$10.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	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	2Out 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$18.00	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$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	$7.82In the Money	$0.00In the Money	---In the Money	2In 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	211Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$21.00	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	3Out 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$21.50	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	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	112Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$22.50	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	3,082Out 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$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	208Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.50	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	$3.20In the Money	$0.00In the Money	---In the Money	11In 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	805Out of the Money
LUVIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$24.50	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	768Out of the Money
LUVIn the Money	---In the Money	---In the Money	$2.21In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$25.00	LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	835Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$25.50	LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	792Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	527In the Money	Filter Table By Strike Price of$26.00	LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,611Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.46In the Money	$0.00In the Money	---In the Money	1,081In 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	1,835Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.03In the Money	$0.00In the Money	---In the Money	2,340In 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	6,363Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,390Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7,220Underlying issue's last price
LUVNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	4,059Near the Money	Filter Table By Strike Price of$28.00	LUVIn the Money	---In the Money	---In the Money	$0.19In the Money	$0.00In the Money	---In the Money	512In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,758Near the Money	Filter Table By Strike Price of$28.50	LUVIn the Money	---In the Money	---In the Money	$0.54In the Money	$0.00In the Money	---In the Money	498In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,455Near the Money	Filter Table By Strike Price of$29.00	LUVIn the Money	---In the Money	---In the Money	$0.93In the Money	$0.00In the Money	---In the Money	1,405In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	148Near the Money	Filter Table By Strike Price of$29.50	LUVIn the Money	---In the Money	---In the Money	$1.41In the Money	$0.00In the Money	---In the Money	13In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	7,622Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	---In the Money	---In the Money	$2.31In the Money	$0.00In the Money	---In the Money	385In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	308Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4In 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	503Out of the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	---In the Money	---In the Money	$4.09In the Money	$0.00In the Money	---In the Money	3In 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	375Out of the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,447Out of the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	---In the Money	---In the Money	$6.85In 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	1,472Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	---In the Money	---In the Money	$7.90In 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	33Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,744Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	$8.75In 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	$9.75In 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	$11.05In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	---In the Money	---In the Money	$10.70In 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	75Out of the Money	Filter Table By Strike Price of$38.00	LUVIn the Money	---In the Money	---In the Money	$12.35In 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$39.00	LUVIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$42.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$45.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)