$17.82
At close: Apr 15 EDT
$17.80
-0.02-0.11%
Pre-Market: 8:30 AM EDT
Comments
Loading...
Carnival (NYSE:CCL) Stock, Option Chain
Option chain shows key data for Carnival's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carnival.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price21.65Nov 05, 2024
Change
00%
Bid15.9
Ask18.7
volume0
Intrest0
Strike
1
1
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price22.85Jan 16, 2025
Change
00%
Bid15.45
Ask16.45
volume0
Intrest25
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price19.65Nov 05, 2024
Change
00%
Bid14.35
Ask15.5
volume0
Intrest35
Strike
3
3
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3949
Last Price20.45Nov 18, 2024
Change
00%
Bid13.35
Ask14.4
volume0
Intrest28
Strike
4
4
Last Price0.01Sep 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price20.2Dec 31, 2024
Change
00%
Bid12.25
Ask13.6
volume0
Intrest45
Strike
5
5
Last Price0.01Sep 30, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest720
Last Price18.65Dec 30, 2024
Change
00%
Bid11.45
Ask12.6
volume0
Intrest35
Strike
6
6
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Last Price7.8Apr 14, 2025
Change
00%
Bid7.75
Ask7.9
volume0
Intrest147
Strike
10
10
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest855
Last Price6.65Apr 14, 2025
Change
00%
Bid6.7
Ask7.35
volume0
Intrest150
Strike
11
11
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest6218
Last Price5.55Apr 11, 2025
Change
00%
Bid5.75
Ask6.8
volume0
Intrest563
Strike
12
12
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1406
Last Price4.65Apr 14, 2025
Change
00%
Bid4.75
Ask4.9
volume0
Intrest211
Strike
13
13
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5820
Last Price3.92Apr 14, 2025
Change
00%
Bid3.75
Ask3.95
volume0
Intrest249
Strike
14
14
Last Price0.01Apr 14, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest3635
Last Price2.63Apr 08, 2025
Change
00%
Bid3.3
Ask3.45
volume0
Intrest60
Strike
14.5
14.5
Last Price0.03Apr 14, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest255
Last Price3Apr 14, 2025
Change
00%
Bid2.66
Ask2.97
volume0
Intrest790
Strike
15
15
Last Price0.04Apr 14, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest4134
Last Price2.43Apr 14, 2025
Change
00%
Bid2.22
Ask2.55
volume0
Intrest122
Strike
15.5
15.5
Last Price0.04Apr 14, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest711
Last Price1.92Apr 14, 2025
Change
00%
Bid1.67
Ask2.11
volume0
Intrest684
Strike
16
16
Last Price0.07Apr 14, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1371
Last Price1.64Apr 14, 2025
Change
00%
Bid0.74
Ask1.58
volume0
Intrest478
Strike
16.5
16.5
Last Price0.11Apr 14, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest415
Last Price1.05Apr 14, 2025
Change
00%
Bid0.99
Ask1.05
volume0
Intrest1668
Strike
17
17
Last Price0.18Apr 14, 2025
Change
00%
Bid0.17
Ask0.2
volume0
Intrest5201
Last Price0.61Apr 14, 2025
Change
00%
Bid0.62
Ask0.66
volume0
Intrest2275
Strike
17.5
17.5
Last Price0.33Apr 14, 2025
Change
00%
Bid0.3
Ask0.33
volume0
Intrest1476
Last Price0.38Apr 14, 2025
Change
00%
Bid0.33
Ask0.38
volume0
Intrest2569
Strike
18
18
Last Price0.51Apr 14, 2025
Change
00%
Bid0.49
Ask0.56
volume0
Intrest20696
Last Price0.19Apr 14, 2025
Change
00%
Bid0.15
Ask0.18
volume0
Intrest1556
Strike
18.5
18.5
Last Price0.89Apr 14, 2025
Change
00%
Bid0.79
Ask0.88
volume0
Intrest2972
Last Price0.07Apr 14, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest4049
Strike
19
19
Last Price1.23Apr 14, 2025
Change
00%
Bid1.21
Ask1.46
volume0
Intrest5359
Last Price0.04Apr 14, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1542
Strike
19.5
19.5
Last Price1.88Apr 11, 2025
Change
00%
Bid1.66
Ask1.88
volume0
Intrest3877
Last Price0.02Apr 14, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest16184
Strike
20
20
Last Price2.33Apr 14, 2025
Change
00%
Bid2.08
Ask2.29
volume0
Intrest9302
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1123
Strike
20.5
20.5
Last Price2.72Apr 14, 2025
Change
00%
Bid2.58
Ask2.77
volume0
Intrest224
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4953
Strike
21
21
Last Price3.3Apr 14, 2025
Change
00%
Bid2.96
Ask3.25
volume0
Intrest13326
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest786
Strike
21.5
21.5
Last Price4.2Apr 11, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest66
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11641
Strike
22
22
Last Price4.46Apr 14, 2025
Change
00%
Bid4.1
Ask4.3
volume0
Intrest823
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest446
Strike
22.5
22.5
Last Price4.75Apr 08, 2025
Change
00%
Bid3.8
Ask4.85
volume0
Intrest34
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11604
Strike
23
23
Last Price5.17Apr 14, 2025
Change
00%
Bid5.1
Ask5.25
volume0
Intrest526
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest291
Strike
23.5
23.5
Last Price3.95Apr 09, 2025
Change
00%
Bid5.6
Ask5.8
volume0
Intrest3
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2927
Strike
24
24
Last Price6.2Apr 14, 2025
Change
00%
Bid6.1
Ask6.25
volume0
Intrest106
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest102
Strike
24.5
24.5
Last Price6.9Apr 08, 2025
Change
00%
Bid6.6
Ask6.8
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12337
Strike
25
25
Last Price7.15Apr 14, 2025
Change
00%
Bid7.1
Ask7.25
volume0
Intrest805
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest95
Strike
25.5
25.5
Last Price9.05Apr 07, 2025
Change
00%
Bid7.45
Ask7.75
volume0
Intrest4
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5413
Strike
26
26
Last Price8.1Apr 14, 2025
Change
00%
Bid7.95
Ask8.3
volume0
Intrest410
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
26.5
26.5
Last Price-
Change
-
Bid7.8
Ask8.8
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5604
Strike
27
27
Last Price9.5Apr 10, 2025
Change
00%
Bid8.85
Ask9.3
volume0
Intrest53
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4681
Strike
28
28
Last Price10.65Apr 10, 2025
Change
00%
Bid10
Ask10.95
volume0
Intrest4
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1377
Strike
29
29
Last Price12Apr 08, 2025
Change
00%
Bid10.4
Ask11.7
volume0
Intrest1
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5667
Strike
30
30
Last Price10.6Apr 01, 2025
Change
00%
Bid11.25
Ask12.3
volume0
Intrest2
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest519
Strike
31
31
Last Price11.85Mar 11, 2025
Change
00%
Bid12.25
Ask13.25
volume0
Intrest1
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2883
Strike
32
32
Last Price12.85Mar 11, 2025
Change
00%
Bid13.65
Ask14.9
volume0
Intrest2
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest654
Strike
33
33
Last Price15.9Apr 08, 2025
Change
00%
Bid14.4
Ask15.25
volume0
Intrest1
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest183
Strike
34
34
Last Price14.65Mar 12, 2025
Change
00%
Bid16.1
Ask16.25
volume0
Intrest0
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest952
Strike
35
35
Last Price9Feb 13, 2025
Change
00%
Bid16.25
Ask17.3
volume0
Intrest0
Last Price0.13Jan 31, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Strike
40
40
Last Price19.95Mar 18, 2025
Change
00%
Bid21.15
Ask22.25
volume0
Intrest1