Stocks Options

LAST PRICE
29.0400
TODAY'S CHANGE (%)
Trending Up0.1000 (0.3455%)

Bid / Lots
28.8500/ 10
Ask / Lots
29.0400/ 4
Open / Previous Close
29.0100 / 28.9400
Day Range
Low 28.7000
High 29.4200
52 Week Range
Low 21.9139
High 35.1800
Volume
6,532,700
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 37.048

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	$13.00In the Money	$14.10In the Money	$14.65In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
LUVIn the Money	$11.00In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	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	$11.45In the Money	$11.60In the Money	$12.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.50	LUVOut of the Money	---Out of the Money	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,795Out of the Money
LUVIn the Money	$10.00In 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$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	$9.95In the Money	$10.10In the Money	$9.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	LUVOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LUVIn the Money	$8.00In the Money	$9.15In the Money	$9.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	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	1,740Out of the Money
LUVIn the Money	$8.40In the Money	$8.60In the Money	$8.45In the Money	$0.35In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$20.50	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	20Out of the Money
LUVIn the Money	$7.95In the Money	$8.10In the Money	$7.85In the Money	$0.00In the Money	---In the Money	3In 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	79Out of the Money
LUVIn the Money	$7.45In the Money	$7.60In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.50	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	362Out of the Money
LUVIn the Money	$6.95In the Money	$7.10In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.00	LUVOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,431Out of the Money
LUVIn the Money	$6.50In the Money	$6.60In the Money	$6.50In the Money	$-0.16In the Money	26In the Money	74In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,055Out of the Money
LUVIn the Money	$5.00In the Money	$6.10In the Money	$6.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.00	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	427Out of the Money
LUVIn the Money	$5.45In the Money	$5.60In the Money	$5.45In the Money	$-1.20In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$23.50	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	606Out of the Money
LUVIn the Money	$4.95In the Money	$5.10In the Money	$4.80In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
LUVIn the Money	$4.45In the Money	$4.65In the Money	$5.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$24.50	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	761Out of the Money
LUVIn the Money	$4.00In the Money	$4.10In the Money	$3.95In the Money	$-0.15In the Money	23In the Money	641In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17,773Out of the Money
LUVIn the Money	$2.14In the Money	$3.60In the Money	$3.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
LUVIn the Money	$2.28In the Money	$4.00In the Money	$3.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
LUVIn the Money	$2.15In the Money	$2.57In the Money	$2.55In the Money	$0.02In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$26.50	LUVNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	343Near the Money
LUVIn the Money	$2.00In the Money	$2.26In the Money	$1.96In the Money	$-0.13In the Money	172In the Money	3,272In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	$0.13Near the Money	$0.02Near the Money	$0.01Near the Money	191Near the Money	6,065Near the Money
LUVIn the Money	$1.50In the Money	$1.85In the Money	$1.54In the Money	$0.10In the Money	109In the Money	13,106In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.02Near the Money	100Near the Money	8,515Near the Money
LUVIn the Money	$1.00In the Money	$1.24In the Money	$1.05In the Money	$0.00In the Money	42In the Money	1,683In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	233Near the Money	1,336Near the Money
LUVIn the Money	$0.49In the Money	$0.59In the Money	$0.46In the Money	$-0.11In the Money	76In the Money	1,029In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.08Near the Money	60Near the Money	1,154Near the Money
LUVUnderlying issue's last price	$0.01Underlying issue's last price	$0.11Underlying issue's last price	$0.05Underlying issue's last price	$-0.11Underlying issue's last price	302Underlying issue's last price	1,235Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.23Underlying issue's last price	317Underlying issue's last price	1,492Underlying issue's last price
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	309Near the Money	1,107Near the Money	Filter Table By Strike Price of$29.50	LUVIn the Money	$0.28In the Money	$0.64In the Money	$0.51In the Money	$-0.16In the Money	83In the Money	571In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	281Near the Money	35,307Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$0.78In the Money	$2.01In the Money	$0.95In the Money	$-0.18In the Money	107In the Money	1,726In the Money
LUVNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$0.03Near the Money	53Near the Money	792Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$0.79In the Money	$2.68In the Money	$1.58In the Money	$0.15In the Money	4In the Money	46In the Money
LUVNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	393Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	$0.83In the Money	$3.35In the Money	$2.22In the Money	$0.27In the Money	1In the Money	19In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	355Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$0.87In the Money	$3.80In the Money	$2.51In the Money	$0.00In the Money	---In the Money	7In the Money
LUVNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9,220Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$1.26In the Money	$4.20In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In 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	18Out of the Money	6,878Out of the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$2.81In the Money	$4.15In the Money	$3.60In the Money	$0.00In the Money	---In the Money	31In the Money
LUVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$2.16In the Money	$5.40In the Money	$4.35In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$2.75In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	$3.65In the Money	$5.25In the Money	$5.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	$4.60In the Money	$6.45In the Money	$5.70In the Money	$0.00In the Money	---In the Money	4In 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	5,171Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	$5.50In the Money	$6.15In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In 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$35.50	LUVIn the Money	$5.40In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.95Out 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$36.00	LUVIn the Money	$5.90In the Money	$7.65In the Money	$5.95In 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	4Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	$7.30In the Money	$8.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	$7.60In the Money	$9.20In the Money	$7.45In 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$38.00	LUVIn the Money	$8.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	$10.35In the Money	$11.30In the Money	$10.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money	Filter Table By Strike Price of$42.50	LUVIn the Money	$13.35In the Money	$14.00In the Money	$13.60In the Money	$0.00In the Money	---In the Money	1In 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	479Out of the Money	Filter Table By Strike Price of$45.00	LUVIn the Money	$15.05In the Money	$16.80In the Money	$16.30In the Money	$0.00In the Money	---In the Money	1In 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	329Out of the Money	Filter Table By Strike Price of$47.50	LUVIn the Money	$18.15In the Money	$18.75In the Money	$17.00In 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	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$50.00	LUVIn the Money	$20.55In the Money	$21.05In the Money	$20.40In the Money	$0.00In the Money	---In the Money	2In 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 20, 2024)

Put Options (expires Friday September 20, 2024)