$26.15
0.250.97%
Pre-Market: 8:22 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 Price16.74Dec 12, 2024
Change
00%
Bid15.85
Ask16
volume0
Intrest17
Strike
10
10
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price15.54Dec 11, 2024
Change
00%
Bid14.85
Ask15.9
volume0
Intrest26
Strike
11
11
Last Price0.08Oct 01, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest26
Last Price14.15Dec 09, 2024
Change
00%
Bid13.65
Ask14.6
volume0
Intrest17
Strike
12
12
Last Price0.03Oct 21, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest66
Last Price13.4Dec 11, 2024
Change
00%
Bid12.85
Ask12.95
volume0
Intrest22
Strike
13
13
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest10154
Last Price4.3Oct 04, 2024
Change
00%
Bid11.85
Ask12.9
volume0
Intrest33
Strike
14
14
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest255
Last Price11.2Dec 13, 2024
Change
00%
Bid10.85
Ask11.05
volume0
Intrest272
Strike
15
15
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12776
Last Price10Dec 13, 2024
Change
00%
Bid9.85
Ask10.9
volume0
Intrest241
Strike
16
16
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2464
Last Price9Dec 13, 2024
Change
00%
Bid8.85
Ask9.75
volume0
Intrest408
Strike
17
17
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest2461
Last Price7.9Dec 13, 2024
Change
00%
Bid7.85
Ask8
volume0
Intrest1366
Strike
18
18
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest20344
Last Price7.25Dec 09, 2024
Change
00%
Bid6.8
Ask7.5
volume0
Intrest42
Strike
18.5
18.5
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest721
Last Price6.85Dec 13, 2024
Change
00%
Bid6.85
Ask7
volume0
Intrest5427
Strike
19
19
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2624
Last Price6.55Dec 13, 2024
Change
00%
Bid6.35
Ask6.5
volume0
Intrest30
Strike
19.5
19.5
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest18
Last Price5.9Dec 13, 2024
Change
00%
Bid5.85
Ask6
volume0
Intrest2884
Strike
20
20
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest6546
Last Price4.95Dec 09, 2024
Change
00%
Bid4.45
Ask5.5
volume0
Intrest13
Strike
20.5
20.5
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest118
Last Price4.88Dec 13, 2024
Change
00%
Bid4.8
Ask5
volume0
Intrest1580
Strike
21
21
Last Price0.03Dec 13, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest3005
Last Price4.85Dec 06, 2024
Change
00%
Bid4.4
Ask4.5
volume0
Intrest4
Strike
21.5
21.5
Last Price0.02Dec 11, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest82
Last Price4.09Dec 13, 2024
Change
00%
Bid3.9
Ask4.1
volume0
Intrest15519
Strike
22
22
Last Price0.06Dec 13, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest9425
Last Price3.5Dec 13, 2024
Change
00%
Bid3.45
Ask3.55
volume0
Intrest20
Strike
22.5
22.5
Last Price0.05Dec 12, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest820
Last Price3.05Dec 13, 2024
Change
00%
Bid3
Ask3.1
volume0
Intrest2379
Strike
23
23
Last Price0.12Dec 13, 2024
Change
00%
Bid0.11
Ask0.13
volume0
Intrest1172
Last Price2.55Dec 13, 2024
Change
00%
Bid2.41
Ask2.63
volume0
Intrest30
Strike
23.5
23.5
Last Price0.18Dec 13, 2024
Change
00%
Bid0.18
Ask0.2
volume0
Intrest1137
Last Price2.21Dec 13, 2024
Change
00%
Bid2.03
Ask2.22
volume0
Intrest5303
Strike
24
24
Last Price0.28Dec 13, 2024
Change
00%
Bid0.27
Ask0.29
volume0
Intrest16028
Last Price1.9Dec 13, 2024
Change
00%
Bid1.81
Ask1.85
volume0
Intrest916
Strike
24.5
24.5
Last Price0.4Dec 13, 2024
Change
00%
Bid0.39
Ask0.43
volume0
Intrest1055
Last Price1.54Dec 13, 2024
Change
00%
Bid1.45
Ask1.51
volume0
Intrest4118
Strike
25
25
Last Price0.56Dec 13, 2024
Change
00%
Bid0.52
Ask0.59
volume0
Intrest2141
Last Price1.21Dec 13, 2024
Change
00%
Bid1.16
Ask1.22
volume0
Intrest810
Strike
25.5
25.5
Last Price0.77Dec 13, 2024
Change
00%
Bid0.76
Ask0.8
volume0
Intrest1161
Last Price0.95Dec 13, 2024
Change
00%
Bid0.92
Ask0.96
volume0
Intrest8720
Strike
26
26
Last Price1.02Dec 13, 2024
Change
00%
Bid0.99
Ask1.05
volume0
Intrest2792
Last Price0.75Dec 13, 2024
Change
00%
Bid0.69
Ask0.75
volume0
Intrest3184
Strike
26.5
26.5
Last Price1.28Dec 13, 2024
Change
00%
Bid1.27
Ask1.33
volume0
Intrest685
Last Price0.56Dec 13, 2024
Change
00%
Bid0.54
Ask0.57
volume0
Intrest7388
Strike
27
27
Last Price1.6Dec 13, 2024
Change
00%
Bid1.59
Ask1.66
volume0
Intrest306
Last Price0.42Dec 13, 2024
Change
00%
Bid0.4
Ask0.42
volume0
Intrest1966
Strike
27.5
27.5
Last Price1.98Dec 13, 2024
Change
00%
Bid1.94
Ask2.18
volume0
Intrest94
Last Price0.3Dec 13, 2024
Change
00%
Bid0.3
Ask0.32
volume0
Intrest3464
Strike
28
28
Last Price2.38Dec 13, 2024
Change
00%
Bid2.24
Ask2.59
volume0
Intrest367
Last Price0.22Dec 13, 2024
Change
00%
Bid0.21
Ask0.23
volume0
Intrest643
Strike
28.5
28.5
Last Price2.46Dec 11, 2024
Change
00%
Bid2.77
Ask2.88
volume0
Intrest668
Last Price0.16Dec 13, 2024
Change
00%
Bid0.14
Ask0.16
volume0
Intrest780
Strike
29
29
Last Price2.6Dec 11, 2024
Change
00%
Bid3.2
Ask3.3
volume0
Intrest90
Last Price0.1Dec 13, 2024
Change
00%
Bid0.1
Ask0.12
volume0
Intrest39
Strike
29.5
29.5
Last Price4.2Dec 09, 2024
Change
00%
Bid2.93
Ask4.7
volume0
Intrest1
Last Price0.08Dec 13, 2024
Change
00%
Bid0.07
Ask0.08
volume0
Intrest6738
Strike
30
30
Last Price3.9Dec 11, 2024
Change
00%
Bid3.75
Ask5.1
volume0
Intrest60
Last Price0.08Dec 13, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest70
Strike
30.5
30.5
Last Price-
Change
-
Bid3.7
Ask4.7
volume0
Intrest0
Last Price0.04Dec 13, 2024
Change
00%
Bid0.03
Ask0.25
volume0
Intrest1870
Strike
31
31
Last Price4.85Dec 11, 2024
Change
00%
Bid4.1
Ask5.2
volume0
Intrest2
Last Price0.07Dec 13, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest4
Strike
31.5
31.5
Last Price4.5Dec 05, 2024
Change
00%
Bid5.55
Ask6.5
volume0
Intrest1
Last Price0.03Dec 13, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest374
Strike
32
32
Last Price5.95Dec 02, 2024
Change
00%
Bid6.05
Ask7
volume0
Intrest25
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Strike
33
33
Last Price7.1Dec 06, 2024
Change
00%
Bid7
Ask7.95
volume0
Intrest0
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
34
34
Last Price7.43Dec 04, 2024
Change
00%
Bid8.05
Ask8.2
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Strike
35
35
Last Price9.7Nov 20, 2024
Change
00%
Bid8.5
Ask10
volume0
Intrest0