Stocks Options

LAST PRICE
29.5700
TODAY'S CHANGE (%)
Trending Down-0.3100 (-1.0375%)

Bid / Lots
30.1500/ 1
Ask / Lots
30.2200/ 6
Open / Previous Close
29.6100 / 29.8800
Day Range
Low 29.1640
High 29.6500
52 Week Range
Low 21.9139
High 35.1800
Volume
7,088,659
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 37.517

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	$12.65In the Money	$15.35In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.50In the Money	$14.65In the Money	$12.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.00	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$10.55In the Money	$12.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$10.50In the Money	$11.60In the Money	$9.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$9.00In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$8.50In the Money	$10.60In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LUVIn the Money	$7.80In the Money	$10.60In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.50	LUVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$6.55In the Money	$9.30In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	$7.00In the Money	$9.10In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$6.50In the Money	$8.60In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LUVIn the Money	$6.55In the Money	$8.10In the Money	$7.85In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$5.55In the Money	$7.60In the Money	$6.24In the Money	$6.24In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.00	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LUVIn the Money	$6.00In the Money	$6.75In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$5.50In the Money	$6.60In the Money	$5.30In the Money	$0.25In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LUVIn the Money	$5.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LUVIn the Money	$4.50In the Money	$5.60In the Money	$4.45In the Money	$-0.90In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	106Out of the Money
LUVIn the Money	$2.41In the Money	$5.05In the Money	$4.85In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$3.50In the Money	$4.60In the Money	$3.51In the Money	$0.16In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money
LUVIn the Money	$3.00In the Money	$4.10In the Money	$4.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.50	LUVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
LUVIn the Money	$2.46In the Money	$2.65In the Money	$2.25In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	17Near the Money	154Near the Money
LUVIn the Money	$1.99In the Money	$2.96In the Money	$1.92In the Money	$-0.49In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	159Near the Money
LUVIn the Money	$1.53In the Money	$1.67In the Money	$1.45In the Money	$-0.63In the Money	10In the Money	268In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.02Near the Money	58Near the Money	2,006Near the Money
LUVIn the Money	$1.10In the Money	$1.50In the Money	$1.03In the Money	$-0.30In the Money	17In the Money	227In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	$0.05Near the Money	$0.07Near the Money	$0.09Near the Money	$0.02Near the Money	76Near the Money	413Near the Money
LUVIn the Money	$0.70In the Money	$0.90In the Money	$0.60In the Money	$-0.51In the Money	36In the Money	1,226In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	$0.14Near the Money	$0.17Near the Money	$0.20Near the Money	$0.07Near the Money	96Near the Money	6,430Near the Money
LUVUnderlying issue's last price	$0.39Underlying issue's last price	$0.42Underlying issue's last price	$0.38Underlying issue's last price	$-0.38Underlying issue's last price	62Underlying issue's last price	550Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	LUVUnderlying issue's last price	$0.32Underlying issue's last price	$0.36Underlying issue's last price	$0.35Underlying issue's last price	$0.09Underlying issue's last price	61Underlying issue's last price	670Underlying issue's last price
LUVNear the Money	$0.15Near the Money	$0.38Near the Money	$0.17Near the Money	$-0.22Near the Money	84Near the Money	3,339Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$0.42In the Money	$0.64In the Money	$0.61In the Money	$0.18In the Money	23In the Money	3,327In the Money
LUVNear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.17Near the Money	291Near the Money	950Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$0.81In the Money	$1.06In the Money	$0.79In the Money	$0.00In the Money	---In the Money	409In the Money
LUVNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.07Near the Money	91Near the Money	1,415Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	$1.40In the Money	$1.55In the Money	$1.36In the Money	$0.16In the Money	3In the Money	330In the Money
LUVNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	15Near the Money	598Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$1.87In the Money	$2.15In the Money	$1.33In the Money	$0.00In the Money	---In the Money	22In the Money
LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	35Near the Money	1,462Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$2.24In the Money	$2.54In the Money	$1.77In the Money	$0.00In the Money	---In the Money	34In the Money
LUVNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	295Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$2.56In the Money	$3.05In the Money	$3.10In the Money	$-0.05In the Money	1In the Money	5In the Money
LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	871Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$3.10In the Money	$3.55In the Money	$3.05In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$2.98In the Money	$5.05In the Money	$3.95In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$2.99In the Money	$4.55In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
LUVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	$4.85In the Money	$5.05In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	$4.20In the Money	$6.50In the Money	$4.52In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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$35.50	LUVIn the Money	$4.90In the Money	$6.95In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money
LUVOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	$5.60In the Money	$6.55In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$6.70In the Money	$7.00In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	$6.40In the Money	$7.55In the Money	$7.45In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$6.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$6.80In the Money	$8.55In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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$38.50	LUVIn the Money	$7.20In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$39.00	LUVIn the Money	$8.40In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	$9.10In the Money	$10.55In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)