Stocks Options

LAST PRICE
31.2500
TODAY'S CHANGE (%)
Trending Up0.7400 (2.4254%)

Bid / Lots
31.1700/ 20
Ask / Lots
31.2400/ 2
Open / Previous Close
31.4500 / 30.5100
Day Range
Low 30.9500
High 32.2000
52 Week Range
Low 21.9139
High 35.1800
Volume
9,565,587
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 37.642

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	$15.90In the Money	$16.35In the Money	$16.35In the Money	$1.20In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$15.00	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	$14.15In the Money	$14.35In the Money	$13.35In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$13.15In the Money	$14.40In the Money	$13.50In the Money	$13.50In the Money	2In 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	$12.15In the Money	$12.35In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.70In the Money	$12.90In the Money	$12.35In the Money	$12.35In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$19.50	LUVOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.15In the Money	$11.40In 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	$10.65In the Money	$12.50In the Money	$9.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.50	LUVOut of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$9.25In the Money	$12.20In 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	$1.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	$7.70In the Money	$11.20In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$9.20In the Money	$9.35In 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	$1.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LUVIn the Money	$8.65In the Money	$10.50In the Money	$8.90In the Money	$1.05In the Money	20In the Money	32In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$7.55In the Money	$8.55In the Money	$6.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.00	LUVOut of the Money	---Out of the Money	$1.80Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LUVIn the Money	$7.65In the Money	$7.85In 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	$1.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$7.15In the Money	$8.25In the Money	$5.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	$1.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LUVIn the Money	$6.70In the Money	$6.85In 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	$1.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LUVIn the Money	$5.25In the Money	$8.10In the Money	$6.50In the Money	$2.05In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
LUVIn the Money	$4.45In the Money	$5.85In the Money	$5.90In the Money	$1.05In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$5.15In the Money	$6.20In the Money	$5.40In the Money	$1.08In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.22Out of the Money	1Out of the Money	558Out of the Money
LUVIn the Money	$3.60In the Money	$4.85In the Money	$4.80In the Money	$0.50In the Money	10In the Money	4In the Money	Filter Table By Strike Price of$26.50	LUVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
LUVIn the Money	$3.85In the Money	$4.35In the Money	$4.51In the Money	$1.01In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$27.00	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	153Out of the Money
LUVIn the Money	$2.90In the Money	$4.80In the Money	$3.08In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$27.50	LUVOut of the Money	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.10Out of the Money	13Out of the Money	150Out of the Money
LUVIn the Money	$2.33In the Money	$4.25In the Money	$3.11In the Money	$0.79In the Money	20In the Money	246In the Money	Filter Table By Strike Price of$28.00	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	33Out of the Money	2,079Out of the Money
LUVIn the Money	$2.67In the Money	$2.98In the Money	$2.59In the Money	$0.79In the Money	3In the Money	227In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	3Near the Money	458Near the Money
LUVIn the Money	$2.19In the Money	$2.33In the Money	$2.12In the Money	$0.72In the Money	58In the Money	1,231In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	8Near the Money	6,380Near the Money
LUVIn the Money	$1.67In the Money	$2.70In the Money	$1.70In the Money	$0.69In the Money	73In the Money	535In the Money	Filter Table By Strike Price of$29.50	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	194Near the Money	757Near the Money
LUVIn the Money	$1.18In the Money	$1.44In the Money	$1.20In the Money	$0.68In the Money	552In the Money	2,869In the Money	Filter Table By Strike Price of$30.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	113Near the Money	3,576Near the Money
LUVIn the Money	$0.58In the Money	$0.94In the Money	$0.64In the Money	$0.35In the Money	1,177In the Money	1,034In the Money	Filter Table By Strike Price of$30.50	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	73Near the Money	431Near the Money
LUVUnderlying issue's last price	$0.18Underlying issue's last price	$0.47Underlying issue's last price	$0.23Underlying issue's last price	$0.11Underlying issue's last price	982Underlying issue's last price	1,607Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.96Underlying issue's last price	451Underlying issue's last price	329Underlying issue's last price
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	1,007Near the Money	649Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$0.02In the Money	$0.57In the Money	$0.45In the Money	$-0.70In the Money	585In the Money	15In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1,223Near the Money	1,790Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$0.44In the Money	$1.11In the Money	$0.58In the Money	$-1.04In the Money	115In the Money	12In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	221Near the Money	297Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$0.67In the Money	$3.40In the Money	$1.21In the Money	$-0.73In the Money	2In the Money	3In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	9Near the Money	871Near the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$0.63In the Money	$3.90In the Money	$1.49In the Money	$-1.56In the Money	1In the Money	2In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	434Near the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$1.18In the Money	$4.05In the Money	$3.95In the Money	$0.00In the Money	---In the Money	2In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	36Near the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$1.66In the Money	$3.90In the Money	$2.98In the Money	$0.00In the Money	---In the Money	1In the Money
LUVOut of the Money	---Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.04Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	$1.57In the Money	$5.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.01Out 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	$2.30In the Money	$5.55In the Money	$4.52In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$1.25Out 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	$2.69In the Money	$5.95In the Money	$5.20In 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	$0.04Out 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	$2.99In the Money	$6.05In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.50Out 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	$4.10In the Money	$6.55In 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	$4.40In the Money	$6.30In the Money	$7.45In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.27Out 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	$6.10In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$1.20Out 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	$5.50In the Money	$7.95In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.27Out 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	$6.75In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$1.00Out 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	$6.55In the Money	$8.95In 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	$7.55In the Money	$8.90In 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)