Stocks Options

LAST PRICE
28.4400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 28.4400
Day Range
---
52 Week Range
Low 21.9139
High 39.5300
Volume
---
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 36.562

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$0.00Out 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$16.00	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$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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	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$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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	703Out 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$20.50	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	$6.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.00	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	257Out of the Money
LUVIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$21.50	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	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$22.00	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	322Out of the Money
LUVIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In 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	34Out of the Money
LUVIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.00	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	286Out 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$23.50	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	88Out of the Money
LUVIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	35In 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	1,007Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	108In 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	95Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	28In 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	441Out of the Money
LUVIn the Money	---In the Money	---In the Money	$2.41In the Money	$0.00In the Money	---In the Money	25In 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	910Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$26.00	LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,300Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$26.50	LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	433Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	3,370Near the Money
LUVIn the Money	---In the Money	---In the Money	$0.83In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,120Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	714Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.18Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,176Underlying issue's last price
LUVNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	2,370Near the Money	Filter Table By Strike Price of$28.50	LUVIn the Money	---In the Money	---In the Money	$0.35In the Money	$0.00In the Money	---In the Money	1,544In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	1,503Near the Money	Filter Table By Strike Price of$29.00	LUVIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	1,428In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,724Near the Money	Filter Table By Strike Price of$29.50	LUVIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	958In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2,169Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	649In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,159Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	26In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	771Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	23In 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	1,264Out of the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	742Out of the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	5In 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	930Out of the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1In 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	1,130Out of the Money	Filter Table By Strike Price of$33.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$33.50	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$34.00	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	23Out of the Money	Filter Table By Strike Price of$34.50	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	$5.15In 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	1Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	399Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	530Out of the Money	Filter Table By Strike Price of$37.50	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	54Out of the Money	Filter Table By Strike Price of$40.00	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 June 14, 2024)

Put Options (expires Friday June 14, 2024)