$29.85
1.274.44%
At close: -
$29.61
-0.24-0.80%
After Hours: May 2, 7:39 PM EDT
Comments
Loading...
Southwest Airlines (LUV) ForecastNewsEarnings
Southwest Airlines (LUV) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestSouthwest Airlines (NYSE:LUV) Stock, Option Chain
Option chain shows key data for Southwest Airlines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Southwest Airlines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.61Apr 30, 2025
Change
00%
Bid14.8
Ask15.9
volume0
Intrest2
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price9.75Apr 23, 2025
Change
00%
Bid13.6
Ask14.9
volume0
Intrest1
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask12.95
volume0
Intrest0
Strike
17
17
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price8.8Apr 25, 2025
Change
00%
Bid12.15
Ask12.45
volume0
Intrest5
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask12.15
volume0
Intrest0
Strike
18
18
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest15
Last Price-
Change
-
Bid11.15
Ask11.45
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6.8Apr 23, 2025
Change
00%
Bid10.45
Ask11.9
volume0
Intrest2
Strike
19
19
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price10.2May 02, 2025
Change
-
Bid10.3
Ask10.45
volume1
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price5.85Apr 23, 2025
Change
00%
Bid9.8
Ask9.95
volume0
Intrest2
Strike
20
20
Last Price0.17Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5
Last Price-
Change
-
Bid8.95
Ask9.55
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price6.1Apr 29, 2025
Change
00%
Bid8.8
Ask9.9
volume0
Intrest3
Strike
21
21
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.22
volume2
Intrest76
Last Price-
Change
-
Bid7.95
Ask8.55
volume0
Intrest0
Strike
21.5
21.5
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.02
volume4
Intrest0
Last Price4.15Apr 23, 2025
Change
00%
Bid7.8
Ask7.95
volume0
Intrest7
Strike
22
22
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.03
volume23
Intrest234
Last Price4.8Apr 29, 2025
Change
00%
Bid7.3
Ask8.4
volume0
Intrest1
Strike
22.5
22.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest36
Last Price-
Change
-
Bid6.8
Ask6.95
volume0
Intrest0
Strike
23
23
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.02
volume1
Intrest312
Last Price-
Change
-
Bid6.3
Ask6.45
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price5.8May 02, 2025
Change
1.8546.84%
Bid5.8
Ask5.95
volume2
Intrest26
Strike
24
24
Last Price0.03May 02, 2025
Change
0.0125%
Bid0.01
Ask0.56
volume16
Intrest253
Last Price5.1May 02, 2025
Change
-
Bid5.35
Ask5.45
volume7
Intrest0
Strike
24.5
24.5
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest12
Last Price4.75May 02, 2025
Change
2.1985.55%
Bid4.75
Ask5.1
volume2
Intrest131
Strike
25
25
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.04
volume14
Intrest588
Last Price3.58May 01, 2025
Change
00%
Bid2.83
Ask4.55
volume0
Intrest26
Strike
25.5
25.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest20
Last Price3.45May 02, 2025
Change
0.7628.25%
Bid3.7
Ask4.25
volume1
Intrest227
Strike
26
26
Last Price0.04May 02, 2025
Change
0.0763.64%
Bid0.01
Ask0.18
volume139
Intrest555
Last Price3.42May 02, 2025
Change
-
Bid2.02
Ask4.25
volume25
Intrest0
Strike
26.5
26.5
Last Price0.07May 02, 2025
Change
0.0750%
Bid0.03
Ask0.06
volume5
Intrest11
Last Price2.97May 02, 2025
Change
0.8640.76%
Bid2.57
Ask3
volume55
Intrest246
Strike
27
27
Last Price0.05May 02, 2025
Change
0.1676.19%
Bid0.05
Ask0.08
volume1022
Intrest1247
Last Price2.56May 02, 2025
Change
0.9256.1%
Bid2.41
Ask2.54
volume9
Intrest10
Strike
27.5
27.5
Last Price0.09May 02, 2025
Change
0.1866.67%
Bid0.08
Ask0.11
volume8
Intrest114
Last Price2May 02, 2025
Change
0.8370.94%
Bid1.97
Ask2.24
volume179
Intrest304
Strike
28
28
Last Price0.14May 02, 2025
Change
0.3672%
Bid0.13
Ask0.17
volume107
Intrest198
Last Price1.65May 02, 2025
Change
0.773.68%
Bid1.55
Ask1.82
volume28
Intrest31
Strike
28.5
28.5
Last Price0.21May 02, 2025
Change
0.4467.69%
Bid0.21
Ask0.25
volume147
Intrest99
Last Price1.31May 02, 2025
Change
0.72122.03%
Bid1.17
Ask1.43
volume102
Intrest125
Strike
29
29
Last Price0.32May 02, 2025
Change
0.6868%
Bid0.3
Ask0.37
volume88
Intrest31
Last Price0.91May 02, 2025
Change
0.51127.5%
Bid0.86
Ask0.94
volume113
Intrest32
Strike
29.5
29.5
Last Price0.48May 02, 2025
Change
1.4374.87%
Bid0.47
Ask0.56
volume69
Intrest0
Last Price0.63May 02, 2025
Change
0.39162.5%
Bid0.6
Ask0.65
volume3417
Intrest3233
Strike
30
30
Last Price0.73May 02, 2025
Change
0.7851.66%
Bid0.67
Ask0.78
volume93
Intrest34
Last Price0.42May 02, 2025
Change
0.25147.06%
Bid0.38
Ask0.47
volume239
Intrest180
Strike
30.5
30.5
Last Price1.03May 02, 2025
Change
2.6271.78%
Bid0.98
Ask1.07
volume2
Intrest5
Last Price0.27May 02, 2025
Change
0.16145.45%
Bid0.22
Ask0.34
volume359
Intrest296
Strike
31
31
Last Price1.4May 02, 2025
Change
1.0442.62%
Bid1.31
Ask1.62
volume4
Intrest12
Last Price0.11May 02, 2025
Change
0.07175%
Bid0.06
Ask0.12
volume2059
Intrest46
Strike
32
32
Last Price2.2May 02, 2025
Change
3.6962.65%
Bid2.03
Ask2.54
volume4
Intrest0
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
33
33
Last Price3.5May 02, 2025
Change
2.5542.15%
Bid1.99
Ask4.25
volume406
Intrest3
Last Price0.05May 02, 2025
Change
0.03150%
Bid-
Ask0.09
volume12
Intrest18
Strike
34
34
Last Price4.4May 02, 2025
Change
1.4448.65%
Bid4.05
Ask4.2
volume2
Intrest0
Last Price0.11Apr 03, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest3
Strike
35
35
Last Price7.2Apr 30, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest1
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
36
36
Last Price8.55Apr 30, 2025
Change
00%
Bid6.05
Ask6.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid7.05
Ask7.25
volume0
Intrest0
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest2
Strike
38
38
Last Price-
Change
-
Bid7.15
Ask8.2
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest4
Strike
39
39
Last Price-
Change
-
Bid9.05
Ask9.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
40
40
Last Price12.2Apr 30, 2025
Change
00%
Bid10.05
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid10.6
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
42
42
Last Price8.5Mar 31, 2025
Change
00%
Bid11.1
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid12.65
Ask13.55
volume0
Intrest0
Last Price0.03May 02, 2025
Change
-
Bid-
Ask0.25
volume7
Intrest0
Strike
44
44
Last Price10.5Mar 31, 2025
Change
00%
Bid13.9
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid14.1
Ask15.85
volume0
Intrest0
