Stocks Options

LAST PRICE
29.8800
TODAY'S CHANGE (%)
Trending Up0.2500 (0.8437%)

Bid / Lots
29.8600/ 1
Ask / Lots
29.9600/ 2
Open / Previous Close
29.5500 / 29.6300
Day Range
Low 29.0500
High 30.2050
52 Week Range
Low 21.9139
High 35.1800
Volume
9,462,286
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 37.641

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	$13.90In the Money	$15.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$11.85In the Money	$12.95In the Money	$12.40In the Money	$12.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$17.00	LUVOut of the Money	---Out of the Money	$0.67Out 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	$12.00In 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	$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	$9.90In the Money	$11.00In 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	$9.40In the Money	$10.55In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$7.90In the Money	$10.00In 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	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LUVIn the Money	$8.35In the Money	$9.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$7.95In the Money	$9.00In 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	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	$7.45In the Money	$8.50In 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	$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	$6.45In the Money	$8.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LUVIn the Money	$6.35In the Money	$7.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$6.80In the Money	$8.30In the Money	$0.00In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LUVIn the Money	$4.65In the Money	$6.50In 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	$4.15In the Money	$6.00In the Money	$5.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LUVIn the Money	$5.30In the Money	$5.45In 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	$4.30In the Money	$5.25In the Money	$5.35In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	107Out of the Money
LUVIn the Money	$4.30In the Money	$5.25In 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	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$2.59In the Money	$4.00In the Money	$3.35In the Money	$-1.05In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	559Out of the Money
LUVIn the Money	$2.85In the Money	$4.50In 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	$0.92Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	324Out of the Money
LUVIn the Money	$2.69In the Money	$3.35In the Money	$2.25In the Money	$-0.29In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	83Near the Money	90Near the Money
LUVIn the Money	$2.18In the Money	$2.56In the Money	$2.41In the Money	$0.59In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	$0.01Near the Money	$0.07Near the Money	$0.02Near the Money	$-0.01Near the Money	16Near the Money	163Near the Money
LUVIn the Money	$1.74In the Money	$2.08In the Money	$2.08In the Money	$0.46In the Money	28In the Money	294In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.03Near the Money	74Near the Money	2,003Near the Money
LUVIn the Money	$1.33In the Money	$1.53In the Money	$1.33In the Money	$-0.12In the Money	1In the Money	227In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.03Near the Money	25Near the Money	406Near the Money
LUVIn the Money	$0.94In the Money	$1.10In the Money	$1.11In the Money	$0.18In the Money	89In the Money	1,247In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	$0.09Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.11Near the Money	172Near the Money	6,422Near the Money
LUVUnderlying issue's last price	$0.46Underlying issue's last price	$0.71Underlying issue's last price	$0.76Underlying issue's last price	$0.10Underlying issue's last price	118Underlying issue's last price	589Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	LUVUnderlying issue's last price	$0.26Underlying issue's last price	$0.29Underlying issue's last price	$0.26Underlying issue's last price	$-0.14Underlying issue's last price	601Underlying issue's last price	530Underlying issue's last price
LUVNear the Money	$0.20Near the Money	$0.42Near the Money	$0.39Near the Money	$0.04Near the Money	546Near the Money	3,362Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$0.47In the Money	$0.55In the Money	$0.43In the Money	$-0.28In the Money	398In the Money	3,370In the Money
LUVNear the Money	$0.18Near the Money	$0.22Near the Money	$0.23Near the Money	$0.00Near the Money	325Near the Money	868Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$0.79In the Money	$0.83In the Money	$0.79In the Money	$-0.22In the Money	29In the Money	417In the Money
LUVNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.02Near the Money	593Near the Money	1,079Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	$1.13In the Money	$1.40In the Money	$1.20In the Money	$-0.40In the Money	15In the Money	342In the Money
LUVNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	52Near the Money	602Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$1.52In the Money	$1.86In the Money	$1.33In the Money	$-0.77In the Money	1In the Money	23In the Money
LUVNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	285Near the Money	1,699Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$1.96In the Money	$2.22In the Money	$1.77In the Money	$0.00In the Money	---In the Money	34In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	20Near the Money	285Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$2.48In the Money	$4.20In the Money	$3.15In the Money	$0.24In the Money	5In the Money	13In 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	1Out of the Money	871Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$2.81In the Money	$4.15In 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	$-0.03Out of the Money	2Out of the Money	434Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$3.45In the Money	$5.55In the Money	$3.95In the Money	$0.40In the Money	2In the Money	---In 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	$3.10In the Money	$5.15In the Money	$4.45In the Money	$0.95In the Money	1In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.95Out 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	$4.50In the Money	$5.65In 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	$6.15In the Money	$4.52In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$1.20Out 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	$4.70In the Money	$6.55In 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	$4.05In the Money	$7.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.95Out 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	$5.60In the Money	$7.60In 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	$7.00In the Money	$8.15In the Money	$7.45In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.00Out 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	$7.50In the Money	$8.60In 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	$0.02Out 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	$8.00In the Money	$8.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$1.00Out 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	$8.30In the Money	$9.60In 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	$8.90In the Money	$10.15In 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	$8.15In the Money	$11.60In 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)