Stocks Options

LAST PRICE
26.9400
TODAY'S CHANGE (%)
Trending Down-1.6400 (-5.7383%)

Bid / Lots
27.0100/ 1
Ask / Lots
27.0700/ 5
Open / Previous Close
28.3000 / 28.5800
Day Range
Low 26.9400
High 28.5500
52 Week Range
Low 21.9139
High 39.5300
Volume
16,610,099
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 36.363

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$5.70In the Money	$7.35In the Money	$7.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.50	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$5.70In the Money	$8.00In the Money	$7.08In the Money	$0.00In the Money	5In 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	10Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	134Out of the Money	---Out of the Money
LUVIn the Money	$5.40In the Money	$7.55In the Money	$7.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.00	LUVOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	206Out of the Money	---Out of the Money
LUVIn the Money	$1.98In the Money	$3.95In the Money	$4.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$24.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	202Near the Money	---Near the Money
LUVIn the Money	$3.95In the Money	$4.90In the Money	$3.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$24.50	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	26Near the Money	---Near the Money
LUVIn the Money	$2.16In the Money	$3.60In the Money	$2.67In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$25.00	LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	8Near the Money	---Near the Money
LUVIn the Money	$1.35In the Money	$1.55In the Money	$2.48In the Money	$-0.13In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$25.50	LUVNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	19Near the Money	---Near the Money
LUVIn the Money	$0.87In the Money	$1.08In the Money	$1.19In the Money	$-1.61In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$26.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	30Near the Money	---Near the Money
LUVUnderlying issue's last price	$0.34Underlying issue's last price	$1.36Underlying issue's last price	$0.65Underlying issue's last price	$-1.13Underlying issue's last price	7Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	$1.26Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
LUVNear the Money	---Near the Money	$0.03Near the Money	$0.12Near the Money	$-0.97Near the Money	170Near the Money	---Near the Money	Filter Table By Strike Price of$27.00	LUVIn the Money	$0.03In the Money	$0.31In the Money	$0.03In the Money	$-0.02In the Money	575In the Money	---In the Money
LUVNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.85Near the Money	32Near the Money	---Near the Money	Filter Table By Strike Price of$27.50	LUVIn the Money	$0.35In the Money	$0.69In the Money	$0.28In the Money	$0.25In the Money	691In the Money	---In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.69Near the Money	249Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	LUVIn the Money	$0.95In the Money	$1.29In the Money	$0.87In the Money	$0.84In the Money	494In the Money	---In the Money
LUVNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.28Near the Money	194Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	LUVIn the Money	$1.34In the Money	$1.70In the Money	$1.33In the Money	$1.17In the Money	125In the Money	---In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	192Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	LUVIn the Money	$1.97In the Money	$2.13In the Money	$1.99In the Money	$1.42In the Money	56In the Money	---In the Money
LUVNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	LUVIn the Money	$0.61In the Money	$2.80In the Money	$2.30In the Money	$0.80In the Money	2In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$1.20In the Money	$1.70In the Money	$1.37In the Money	$-0.25In the Money	1In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	263Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$1.82In the Money	$2.19In the Money	$2.17In the Money	$0.00In the Money	1In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$3.10In the Money	$3.20In the Money	$3.08In the Money	$0.00In the Money	1In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$1.99In the Money	$5.70In the Money	$3.60In the Money	$0.00In the Money	1In the Money	---In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$3.45In the Money	$5.45In the Money	$4.35In the Money	$0.00In the Money	4In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$5.20In the Money	$6.45In the Money	$6.35In the Money	$0.00In the Money	1In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	LUVIn the Money	$7.35In the Money	$8.60In the Money	$8.05In the Money	$0.00In the Money	7In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	---In the Money	---In the Money	---In the Money	---In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)