Stocks Options

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

Bid / Lots
29.5100/ 5
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
11,657,607
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 37.599

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	$13.55In the Money	$14.95In 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	$11.50In 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$17.00	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	$10.55In the Money	$11.75In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$10.45In the Money	$10.60In 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	$9.00In the Money	$10.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$9.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LUVIn the Money	$8.00In the Money	$9.25In the Money	$9.55In the Money	$9.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.50	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	$8.45In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LUVIn the Money	$7.00In the Money	$8.10In 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	$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	$6.50In 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$22.00	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	12Out of the Money
LUVIn the Money	$6.00In the Money	$7.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	$5.50In the Money	$6.60In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LUVIn the Money	$6.00In the Money	$6.10In the Money	$6.45In the Money	$6.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.50	LUVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$4.50In the Money	$5.60In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LUVIn the Money	$5.00In the Money	$5.10In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LUVIn the Money	$4.50In the Money	$4.60In the Money	$5.35In the Money	$1.25In the Money	14In the Money	6In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	107Out of the Money
LUVIn the Money	$2.85In the Money	$4.95In the Money	$4.85In the Money	$4.85In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	$3.50In the Money	$4.60In the Money	$4.40In the Money	$0.15In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	539Out of the Money
LUVIn the Money	$3.00In the Money	$4.00In 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	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	328Out of the Money
LUVIn the Money	$2.53In the Money	$2.79In the Money	$3.00In the Money	$1.13In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	37Near the Money	97Near the Money
LUVIn the Money	$1.87In the Money	$2.34In the Money	$2.31In the Money	$-0.94In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$0.04Near the Money	23Near the Money	96Near the Money
LUVIn the Money	$1.43In the Money	$1.70In the Money	$1.62In the Money	$-0.40In the Money	18In the Money	292In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	$0.11Near the Money	$0.13Near the Money	$0.13Near the Money	$0.00Near the Money	43Near the Money	1,714Near the Money
LUVIn the Money	$1.03In the Money	$1.48In the Money	$1.24In the Money	$-0.81In the Money	7In the Money	236In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	$0.20Near the Money	$0.23Near the Money	$0.22Near the Money	$0.05Near the Money	156Near the Money	236Near the Money
LUVIn the Money	$0.89In the Money	$0.96In the Money	$0.93In the Money	$-0.41In the Money	79In the Money	1,318In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	$0.37Near the Money	$0.39Near the Money	$0.40Near the Money	$0.11Near the Money	258Near the Money	6,325Near the Money
LUVUnderlying issue's last price	$0.62Underlying issue's last price	$0.66Underlying issue's last price	$0.61Underlying issue's last price	$-0.36Underlying issue's last price	111Underlying issue's last price	558Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	LUVUnderlying issue's last price	$0.58Underlying issue's last price	$0.61Underlying issue's last price	$0.59Underlying issue's last price	$0.28Underlying issue's last price	225Underlying issue's last price	373Underlying issue's last price
LUVNear the Money	$0.41Near the Money	$0.43Near the Money	$0.41Near the Money	$-0.26Near the Money	837Near the Money	2,937Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	$0.86In the Money	$0.89In the Money	$0.89In the Money	$0.19In the Money	658In the Money	3,363In the Money
LUVNear the Money	$0.25Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.22Near the Money	256Near the Money	609Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	$1.21In the Money	$1.23In the Money	$1.18In the Money	$0.14In the Money	101In the Money	368In the Money
LUVNear the Money	$0.14Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.15Near the Money	589Near the Money	942Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	$1.46In the Money	$1.65In the Money	$1.31In the Money	$-0.01In the Money	26In the Money	342In the Money
LUVNear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.09Near the Money	299Near the Money	334Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	$2.00In the Money	$2.29In the Money	$1.89In the Money	$0.14In the Money	26In the Money	37In the Money
LUVNear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.07Near the Money	309Near the Money	1,606Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	$2.27In the Money	$2.57In the Money	$1.77In the Money	$-0.33In the Money	10In the Money	38In the Money
LUVNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.05Near the Money	75Near the Money	295Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	$2.91In the Money	$3.50In the Money	$2.26In the Money	$-0.42In the Money	1In the Money	13In the Money
LUVOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	259Out of the Money	647Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	$2.93In the Money	$5.40In the Money	$3.05In the Money	$1.00In the Money	1In the Money	14In the Money
LUVOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	$3.70In the Money	$4.05In the Money	$3.55In the Money	$0.10In the Money	252In the Money	39In the Money
LUVOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out 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	$3.70In the Money	$6.35In the Money	$3.50In the Money	$-0.35In the Money	3In the Money	5In the Money
LUVOut of the Money	---Out of the Money	$0.42Out 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	$4.20In the Money	$5.05In 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	$4.75In the Money	$6.55In the Money	$4.52In 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$35.50	LUVIn the Money	$5.15In the Money	$6.05In the Money	$5.35In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	$6.10In the Money	$6.55In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$6.20In the Money	$7.05In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$6.75In the Money	$7.55In the Money	$7.45In 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	$0.00Out 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	$7.45In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$7.70In the Money	$8.55In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In 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$38.50	LUVIn the Money	$8.30In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	$0.75Out 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	$9.55In 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	$9.90In the Money	$10.55In 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)