Stocks Options

LAST PRICE
29.5300
TODAY'S CHANGE (%)
Trending Down-0.4000 (-1.3365%)

Bid / Lots
29.5300/ 2
Ask / Lots
29.5800/ 10
Open / Previous Close
30.2100 / 29.9300
Day Range
Low 29.4450
High 30.6000
52 Week Range
Low 21.9139
High 35.1800
Volume
11,650,449
above 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 37.670

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	$13.45In the Money	$14.60In 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	$12.45In the Money	$13.60In the Money	$12.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	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	$11.50In the Money	$12.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	LUVOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$10.45In the Money	$12.55In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LUVIn the Money	$9.45In 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$19.00	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	17Out of the Money
LUVIn the Money	$8.95In the Money	$10.70In the Money	$10.80In the Money	$1.40In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$19.50	LUVOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LUVIn the Money	$8.45In the Money	$9.60In 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	27Out of the Money
LUVIn the Money	$8.00In the Money	$9.75In 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	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
LUVIn the Money	$7.45In 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$21.00	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	42Out of the Money
LUVIn the Money	$6.95In the Money	$8.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.50	LUVOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LUVIn the Money	$7.45In the Money	$7.60In the Money	$6.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LUVIn the Money	$6.95In the Money	$7.10In the Money	$7.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LUVIn the Money	$6.45In the Money	$6.60In the Money	$3.60In 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	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	736Out of the Money
LUVIn the Money	$5.95In the Money	$6.80In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money
LUVIn the Money	$5.45In the Money	$6.60In the Money	$4.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	774Out of the Money
LUVIn the Money	$3.95In the Money	$6.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$24.50	LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
LUVIn the Money	$4.45In the Money	$5.15In the Money	$5.35In the Money	$0.00In the Money	---In the Money	384In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,107Out of the Money
LUVIn the Money	$3.05In the Money	$4.95In the Money	$4.75In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	1,229Out of the Money
LUVIn the Money	$2.56In the Money	$3.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	719In the Money	Filter Table By Strike Price of$26.00	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	6,289Out of the Money
LUVIn the Money	$2.78In the Money	$4.20In the Money	$3.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$26.50	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	27Out of the Money	1,479Out of the Money
LUVIn the Money	$2.45In the Money	$2.76In the Money	$2.96In the Money	$-0.74In the Money	44In the Money	1,715In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	50Near the Money	2,236Near the Money
LUVIn the Money	$1.95In the Money	$2.24In the Money	$2.23In the Money	$-0.97In the Money	23In the Money	32In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.19Near the Money	$0.17Near the Money	29Near the Money	891Near the Money
LUVIn the Money	$1.38In the Money	$1.82In the Money	$1.50In the Money	$-0.39In the Money	42In the Money	2,611In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.14Near the Money	$0.12Near the Money	80Near the Money	1,985Near the Money
LUVIn the Money	$0.95In the Money	$1.27In the Money	$1.46In the Money	$-0.04In the Money	13In the Money	569In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	181Near the Money	1,515Near the Money
LUVIn the Money	$0.49In the Money	$0.61In the Money	$0.61In the Money	$-0.39In the Money	164In the Money	4,752In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.04Near the Money	276Near the Money	3,668Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	$0.09Underlying issue's last price	$0.06Underlying issue's last price	$-0.46Underlying issue's last price	332Underlying issue's last price	2,840Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$0.01Underlying issue's last price	$-0.13Underlying issue's last price	400Underlying issue's last price	2,189Underlying issue's last price
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.25Near the Money	1,480Near the Money	10,506Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$0.32In the Money	$0.60In the Money	$0.48In the Money	$0.14In the Money	981In the Money	2,293In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	2,141Near the Money	8,576Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$0.84In the Money	$1.10In the Money	$0.71In the Money	$0.00In the Money	136In the Money	194In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	5,868Near the Money	1,839Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	$1.28In the Money	$1.96In the Money	$1.11In the Money	$0.02In the Money	115In the Money	509In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	501Near the Money	898Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$1.63In the Money	$2.18In the Money	$1.16In the Money	$-0.24In the Money	13In the Money	39In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	7Near the Money	8,807Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$1.72In the Money	$2.63In the Money	$1.64In the Money	$0.29In the Money	1In the Money	10In the Money
LUVNear the Money	---Near the Money	$0.20Near the Money	$0.02Near the Money	$0.00Near the Money	13Near the Money	353Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$1.10In the Money	$3.65In the Money	$2.20In the Money	$0.91In the Money	1In the Money	5In the Money
LUVOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,197Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$2.04In the Money	$3.90In the Money	$2.82In the Money	$0.00In the Money	---In the Money	4In the Money
LUVOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out 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	$1.93In the Money	$5.60In the Money	$2.20In the Money	$0.00In the Money	---In the Money	3In 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	50Out of the Money	1,249Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$2.49In the Money	$5.75In the Money	$3.42In 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	115Out of the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	$3.15In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	$4.95In the Money	$6.05In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money
LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$35.50	LUVIn the Money	$5.80In the Money	$7.25In the Money	$5.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	$5.45In the Money	$7.65In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
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	1Out of the Money	Filter Table By Strike Price of$36.50	LUVIn the Money	$6.85In the Money	$7.60In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$1.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	$7.35In the Money	$8.00In the Money	$8.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	$7.85In the Money	$8.75In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.72Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$38.00	LUVIn the Money	$8.40In the Money	$8.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	---In 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	$7.40In the Money	$9.05In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
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	12Out of the Money	Filter Table By Strike Price of$39.00	LUVIn the Money	$9.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	$10.35In the Money	$11.05In the Money	$9.45In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)