Stocks Options

LAST PRICE
32.6000
TODAY'S CHANGE (%)
Trending Up0.1800 (0.5552%)

Bid / Lots
32.6000/ 7
Ask / Lots
32.6200/ 9
Open / Previous Close
32.2500 / 32.4200
Day Range
Low 31.7600
High 32.6600
52 Week Range
Low 23.5800
High 35.1800
Volume
6,251,441
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 37.414

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	$12.40In the Money	$13.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.40In the Money	$12.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.55In the Money	$12.40In the Money	$10.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.00	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
LUVIn the Money	$10.55In the Money	$10.70In the Money	$9.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$9.55In the Money	$9.70In the Money	$7.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$8.55In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	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
LUVIn the Money	$7.55In the Money	$7.70In the Money	$2.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LUVIn the Money	$7.05In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.51Out 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	$6.70In the Money	$3.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	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	39Out of the Money
LUVIn the Money	$6.05In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	LUVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$5.30In the Money	$5.70In the Money	$5.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	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	470Out of the Money
LUVIn the Money	$5.05In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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
LUVIn the Money	$4.50In the Money	$4.70In the Money	$4.27In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$28.00	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	69Out of the Money
LUVIn the Money	$4.00In the Money	$4.20In the Money	$2.26In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$28.50	LUVOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LUVIn the Money	$3.60In the Money	$3.70In the Money	$3.68In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$29.00	LUVOut of the Money	---Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
LUVIn the Money	$3.10In the Money	$3.25In the Money	$2.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	LUVOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	123Out of the Money	88Out of the Money
LUVIn the Money	$2.62In the Money	$2.75In the Money	$2.63In the Money	$0.12In the Money	180In the Money	383In the Money	Filter Table By Strike Price of$30.00	LUVNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.03Near the Money	23Near the Money	229Near the Money
LUVIn the Money	$2.18In the Money	$2.39In the Money	$1.83In the Money	$-0.74In the Money	7In the Money	15In the Money	Filter Table By Strike Price of$30.50	LUVNear the Money	$0.08Near the Money	$0.10Near the Money	$0.14Near the Money	$0.02Near the Money	11Near the Money	58Near the Money
LUVIn the Money	$1.75In the Money	$1.91In the Money	$1.66In the Money	$-0.11In the Money	22In the Money	177In the Money	Filter Table By Strike Price of$31.00	LUVNear the Money	$0.14Near the Money	$0.17Near the Money	$0.19Near the Money	$-0.02Near the Money	48Near the Money	4,184Near the Money
LUVIn the Money	$1.35In the Money	$1.41In the Money	$1.39In the Money	$-0.08In the Money	141In the Money	120In the Money	Filter Table By Strike Price of$31.50	LUVNear the Money	$0.24Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.05Near the Money	438Near the Money	521Near the Money
LUVIn the Money	$1.02In the Money	$1.05In the Money	$0.98In the Money	$-0.06In the Money	348In the Money	317In the Money	Filter Table By Strike Price of$32.00	LUVNear the Money	$0.38Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.13Near the Money	23Near the Money	1,434Near the Money
LUVUnderlying issue's last price	$0.72Underlying issue's last price	$0.75Underlying issue's last price	$0.69Underlying issue's last price	$-0.01Underlying issue's last price	292Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	LUVUnderlying issue's last price	$0.58Underlying issue's last price	$0.62Underlying issue's last price	$0.61Underlying issue's last price	$-0.17Underlying issue's last price	454Underlying issue's last price	625Underlying issue's last price
LUVNear the Money	$0.50Near the Money	$0.51Near the Money	$0.48Near the Money	$0.00Near the Money	2,309Near the Money	5,874Near the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$0.85In the Money	$0.89In the Money	$1.00In the Money	$-0.09In the Money	30In the Money	44In the Money
LUVNear the Money	$0.31Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.05Near the Money	233Near the Money	613Near the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$1.17In the Money	$1.24In the Money	$1.71In the Money	$0.32In the Money	1In the Money	10In the Money
LUVNear the Money	$0.19Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.04Near the Money	109Near the Money	611Near the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$1.37In the Money	$1.62In the Money	$1.92In the Money	$0.37In the Money	13In the Money	10In the Money
LUVNear the Money	$0.11Near the Money	$0.14Near the Money	$0.11Near the Money	$-0.02Near the Money	90Near the Money	410Near the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	$1.77In the Money	$2.06In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money
LUVNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.03Near the Money	60Near the Money	213Near the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	$2.41In the Money	$2.55In the Money	$2.32In the Money	$0.00In the Money	---In the Money	37In the Money
LUVNear the Money	---Near the Money	$0.21Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	10Near the Money	Filter Table By Strike Price of$35.50	LUVIn the Money	$2.88In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	94Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	$3.35In the Money	$3.45In 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	$0.00Out 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	$3.85In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	$4.35In the Money	$4.45In 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	$0.00Out 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	$4.85In the Money	$5.00In 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	$5.35In the Money	$5.45In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.00	LUVIn the Money	$6.35In the Money	$6.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	$7.35In the Money	$7.45In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.08Out 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$41.00	LUVIn the Money	$8.35In the Money	$8.50In the Money	$9.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	LUVIn the Money	$9.35In the Money	$9.45In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	LUVIn the Money	$10.35In the Money	$10.45In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)