S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.63 (+1.49%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.22%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.63 (+1.49%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.22%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.63 (+1.49%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.22%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.63 (+1.49%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.22%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
Log in
NYSE:LUV

Southwest Airlines Options Chain and Prices

$56.92
+0.84 (+1.50 %)
(As of 03/5/2021 04:39 PM ET)
Add
Compare
Today's Range
$52.29
Now: $56.92
$57.13
50-Day Range
$43.94
MA: $50.40
$59.29
52-Week Range
$22.47
Now: $56.92
$59.84
Volume11.41 million shs
Average Volume8.34 million shs
Market Capitalization$33.62 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.23

Options Chain

Southwest Airlines (NYSE:LUV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$70.00$0.000Call00020
(+2)
0.00
3/5/2021$66.00$0.005Call00026
(+8)
1.18296
(+0.359385)
0.0046680
3/5/2021$65.00$0.005Call5080375
(-4)
1.10266
(+0.332878)
0.00572545
3/5/2021$64.00$0.020Call5301124
(+0)
1.16814
(+0.432791)
0.01658647
3/5/2021$63.50$0.060Call41350
(+3)
1.32382
(+0.490201)
0.039323
3/5/2021$63.00$0.100Call2217104
(+5)
1.38814
(+0.778515)
0.0587847
3/5/2021$62.50$0.050Call1801033
(+0)
1.1611
(+0.520609)
0.0397992
3/5/2021$62.00$0.025Call502233
(+2)
0.957939
(+0.391516)
0.0240562
3/5/2021$61.50$0.025Call1101150
(+0)
0.893043
(+0.323522)
0.025573
3/5/2021$61.00$0.035Call1078312324
(+41)
0.875482
(+0.327646)
0.03497725
3/5/2021$60.00$0.040Call342431782035
(-85)
0.751646
(+0.2628)
0.04478780
3/5/2021$59.00$0.075Call1937461921
(-52)
0.689401
(+0.221893)
0.08248260
3/5/2021$58.00$0.135Call2048063591
(+46)
0.607581
(+0.156348)
0.14856479
3/5/2021$57.50$0.240Call23113374182
(+10)
0.627637
(+0.12818)
0.22822274
3/5/2021$57.00$0.320Call22439156333
(-8)
0.579196
(+0.136967)
0.30098975
3/5/2021$56.50$0.525Call658506110179
(-1)
0.608706
(+0.155059)
0.413624143
3/5/2021$56.00$0.695Call323140137139
(+0)
0.559073
(+0.077316)
0.52529166
3/5/2021$55.00$1.230Call20510160371
(-1)
0.449634
(-0.098349)
0.79900256
3/5/2021$54.00$2.380Call38132319
(-1)
0.887532
(+0.262156)
0.79865313
3/5/2021$53.50$2.565Call110863
(-1)
10
3/5/2021$53.00$3.200Call1701747
(-2)
0.854373
(+0.1547)
0.9006939
3/5/2021$52.50$3.750Call716253
(+0)
1.05506
(+0.293955)
0.8891723
3/5/2021$52.00$4.475Call641124
(-4)
1.52191
(+0.493824)
0.8384374
3/5/2021$51.50$4.650Call20155
(+0)
1.0283
(-0.026671)
0.9462822
3/5/2021$51.00$5.225Call62274
(+0)
1.32387
(+0.309285)
0.9199816
3/5/2021$50.50$5.750Call30312
(+0)
1.485640.9172292
3/5/2021$50.00$6.250Call642176
(+2)
1.59190.9220363
3/5/2021$49.50$6.775Call10056
(+0)
1.75694
(+0.279198)
0.9197121
3/5/2021$49.00$7.550Call00018
(+0)
2.392320.8729380
3/5/2021$48.50$7.725Call0009
(+0)
1.841380.940010
3/5/2021$48.00$8.400Call00073
(+0)
2.36515
(+0.764864)
0.9063510
3/5/2021$47.50$8.725Call50424
(+0)
2.048780.9454273
3/5/2021$47.00$9.275Call00070
(+0)
2.3003
(+0.445858)
0.9366460
3/5/2021$46.50$9.700Call11065
(+0)
2.17072
(+0.352292)
0.9559511
3/5/2021$46.00$10.125Call00098
(+0)
1.91135
(+0.466256)
0.9788490
3/5/2021$45.50$10.325Call00012
(+0)
0.01.00
3/5/2021$45.00$11.375Call00069
(+0)
3.02501
(+0.856417)
0.9291320
3/5/2021$44.50$11.875Call00030
(+0)
3.138440.9319010
3/5/2021$44.00$11.825Call00014
(+0)
0.01.00
3/5/2021$43.50$12.600Call0007
(+0)
2.11034
(+0.703736)
0.9907360
3/5/2021$43.00$13.200Call0001
(+0)
2.898
(+1.1015)
0.9661260
3/5/2021$42.50$13.850Call00021
(+0)
3.55059
(+0.55973)
0.9435040
3/5/2021$42.00$14.425Call00011
(+0)
3.88863
(+2.32398)
0.9360180
3/5/2021$41.00$15.175Call2002
(+0)
3.1958
(+0.539416)
0.974771
3/5/2021$40.00$16.150Call0004
(+0)
3.24426
(+0.346243)
0.9809950
3/5/2021$39.00$17.300Call0000
(+0)
4.23931
(+0.954339)
0.9597540
3/5/2021$38.00$18.150Call0000
(+0)
3.683040.9827960
3/5/2021$35.00$21.125Call0001
(+0)
4.14417
(+0.258987)
0.9887490
3/5/2021$70.00$14.275Put0000
(+0)
3.02163-0.9094260
3/5/2021$66.00$10.050Put3303
(+3)
1.90431
(+1.07306)
-0.9443181
3/5/2021$65.00$9.150Put0002
(+1)
2.01493-0.9131960
3/5/2021$64.00$8.325Put0000
(+0)
2.16498-0.8682590
3/5/2021$63.50$7.450Put0000
(+0)
1.17778-0.9773890
3/5/2021$63.00$6.950Put0000
(+0)
1.11436-0.9763510
3/5/2021$62.50$6.600Put0001
(+0)
1.50638
(+0.844595)
-0.9106110
3/5/2021$62.00$5.925Put2020
(+0)
0.793552-0.9924561
3/5/2021$61.50$5.575Put2023
(+0)
1.28571
(+0.845989)
-0.9108472
3/5/2021$61.00$5.175Put0006
(+0)
1.38651
(+0.935711)
-0.8712650
3/5/2021$60.00$4.050Put8900525
(-1)
0.974845
(+0.517014)
-0.9035966
3/5/2021$59.00$3.060Put522715714
(-1)
0.815548
(+0.358432)
-0.87983723
3/5/2021$58.00$1.980Put108841447
(-1)
0.479899
(+0.054033)
-0.90867547
3/5/2021$57.50$1.700Put692930534
(+58)
0.675578
(+0.253837)
-0.75738934
3/5/2021$57.00$1.390Put1236730618
(+1)
0.721334
(+0.272811)
-0.66035655
3/5/2021$56.50$0.945Put52426164
(+7)
0.604807
(+0.129381)
-0.58704720
3/5/2021$56.00$0.655Put20712641601
(-11)
0.594543
(+0.096802)
-0.47565263
3/5/2021$55.00$0.340Put2159697378
(+49)
0.651357
(+0.083895)
-0.27868986
3/5/2021$54.00$0.205Put1666261400
(-1)
0.761901
(+0.171433)
-0.1665174
3/5/2021$53.50$0.195Put420106
(+0)
0.872599
(+0.248889)
-0.1442323
3/5/2021$53.00$0.155Put13111712300
(+1)
0.920744
(+0.256273)
-0.11422436
3/5/2021$52.50$0.200Put1001043
(+0)
1.1151
(+0.387794)
-0.1204191
3/5/2021$52.00$0.160Put15011178
(+0)
1.14125
(+0.37047)
-0.0973698
3/5/2021$51.50$0.000Put00060
(+0)
0.00
3/5/2021$51.00$0.130Put730144
(+0)
1.29324
(+0.434547)
-0.0734185
3/5/2021$50.50$0.175Put000131
(+0)
1.49202
(+0.603361)
-0.0828130
3/5/2021$50.00$0.100Put25916191
(+0)
1.40988
(+0.464836)
-0.05420710
3/5/2021$49.50$0.000Put00029
(+0)
0.00
3/5/2021$49.00$0.090Put202270
(+1)
1.56866
(+0.528462)
-0.0452632
3/5/2021$48.50$0.120Put20247
(+3)
1.77041
(+0.6551)
-0.0520352
3/5/2021$48.00$0.070Put751260
(+0)
1.68909
(+0.648892)
-0.0340073
3/5/2021$47.50$0.000Put000206
(+0)
0.00
3/5/2021$47.00$0.120Put000222
(+0)
2.0706
(+0.929236)
-0.0453270
3/5/2021$46.50$0.000Put000155
(+0)
0.00
3/5/2021$46.00$0.105Put200150
(+0)
2.21356
(+0.835442)
-0.0375421
3/5/2021$45.50$0.065Put000146
(+0)
2.14752
(+0.709085)
-0.0254910
3/5/2021$45.00$0.105Put000365
(+0)
2.42302
(+0.941936)
-0.0347790
3/5/2021$44.50$0.020Put000155
(+0)
1.97883
(+0.427287)
-0.0097310
3/5/2021$44.00$0.020Put000414
(+0)
2.06024
(+0.458697)
-0.0093540
3/5/2021$43.50$0.000Put000110
(+0)
0.00
3/5/2021$43.00$0.125Put00025
(+0)
2.93116
(+1.22093)
-0.0341750
3/5/2021$42.50$0.000Put00027
(+0)
0.00
3/5/2021$42.00$0.055Put00064
(+0)
2.7435
(+0.901422)
-0.0177550
3/5/2021$41.00$0.040Put00068
(+0)
2.81491
(+0.846039)
-0.0127760
3/5/2021$40.00$0.050Put000378
(+0)
3.10273
(+1.00549)
-0.0144540
3/5/2021$39.00$0.050Put00032
(+0)
3.31071
(+1.08817)
-0.0136070
3/5/2021$38.00$0.035Put000566
(+0)
3.38678
(+1.04254)
-0.009510
3/5/2021$35.00$0.125Put40900453
(+0)
4.83493
(+2.07334)
-0.02151810
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.