$20.94
-0.26-1.23%
At close: -
$20.95
0.010000.05%
After Hours: Mar 21, 7:59 PM 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 Price10.45Mar 20, 2025
Change
00%
Bid9.35
Ask10.2
volume0
Intrest62
Strike
11
11
Last Price0.21Mar 11, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest6
Last Price7.05Mar 13, 2025
Change
00%
Bid8.55
Ask9.75
volume0
Intrest14
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price8.7Mar 21, 2025
Change
1.0513.73%
Bid7.5
Ask8.55
volume6
Intrest101
Strike
12.5
12.5
Last Price0.17Mar 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price8.2Mar 21, 2025
Change
0.11.2%
Bid7.05
Ask8.1
volume11
Intrest198
Strike
13
13
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest54
Last Price7.9Mar 21, 2025
Change
0.56.76%
Bid6.6
Ask7.6
volume3
Intrest95
Strike
13.5
13.5
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.22
volume10
Intrest4
Last Price7.1Mar 21, 2025
Change
1.0517.36%
Bid6.15
Ask7.1
volume1
Intrest55
Strike
14
14
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest33
Last Price6.75Mar 21, 2025
Change
0.050.74%
Bid5.65
Ask6.85
volume9
Intrest13
Strike
14.5
14.5
Last Price0.01Mar 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest22
Last Price5.95Mar 21, 2025
Change
0.23.25%
Bid5.5
Ask6.9
volume20
Intrest27
Strike
15
15
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest48
Last Price5.5Mar 19, 2025
Change
00%
Bid5.25
Ask5.6
volume0
Intrest5
Strike
15.5
15.5
Last Price0.01Mar 21, 2025
Change
0.1392.86%
Bid-
Ask0.04
volume922
Intrest24
Last Price5.4Mar 19, 2025
Change
00%
Bid4.05
Ask5.1
volume0
Intrest2
Strike
16
16
Last Price0.01Mar 21, 2025
Change
0.0150%
Bid-
Ask0.09
volume20
Intrest122
Last Price4.9Mar 20, 2025
Change
00%
Bid3.7
Ask4.6
volume0
Intrest3
Strike
16.5
16.5
Last Price0.02Mar 21, 2025
Change
0.0133.33%
Bid-
Ask0.15
volume16
Intrest220
Last Price2.75Mar 14, 2025
Change
00%
Bid3.05
Ask4.1
volume0
Intrest2
Strike
17
17
Last Price0.02Mar 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume199
Intrest122
Last Price3.95Mar 20, 2025
Change
00%
Bid2.9
Ask3.6
volume0
Intrest16
Strike
17.5
17.5
Last Price0.02Mar 21, 2025
Change
0.0571.43%
Bid0.02
Ask0.08
volume67
Intrest188
Last Price3.34Mar 21, 2025
Change
0.041.21%
Bid2.8
Ask3.05
volume31
Intrest199
Strike
18
18
Last Price0.02Mar 21, 2025
Change
0.0675%
Bid0.02
Ask0.1
volume168
Intrest424
Last Price2.99Mar 20, 2025
Change
00%
Bid2.18
Ask2.69
volume0
Intrest77
Strike
18.5
18.5
Last Price0.04Mar 21, 2025
Change
0.0763.64%
Bid0.02
Ask0.05
volume127
Intrest215
Last Price1.94Mar 21, 2025
Change
0.5221.14%
Bid2
Ask2.11
volume107
Intrest160
Strike
19
19
Last Price0.06Mar 21, 2025
Change
0.1266.67%
Bid0.05
Ask0.07
volume538
Intrest521
Last Price1.54Mar 21, 2025
Change
0.4723.38%
Bid1.43
Ask1.64
volume116
Intrest200
Strike
19.5
19.5
Last Price0.12Mar 21, 2025
Change
0.1250%
Bid0.09
Ask0.11
volume696
Intrest166
Last Price1.18Mar 21, 2025
Change
0.4226.25%
Bid1.1
Ask1.17
volume692
Intrest416
Strike
20
20
Last Price0.18Mar 21, 2025
Change
0.1850%
Bid0.17
Ask0.2
volume914
Intrest497
Last Price0.79Mar 21, 2025
Change
0.5741.91%
Bid0.75
Ask0.8
volume1511
Intrest264
Strike
20.5
20.5
Last Price0.32Mar 21, 2025
Change
0.1836%
Bid0.31
Ask0.34
volume269
Intrest269
Last Price0.51Mar 21, 2025
Change
0.4546.87%
Bid0.48
Ask0.5
volume6501
Intrest1560
Strike
21
21
Last Price0.48Mar 21, 2025
Change
0.2736%
Bid0.51
Ask0.56
volume1277
Intrest626
Last Price0.3Mar 21, 2025
Change
0.4459.46%
Bid0.27
Ask0.29
volume5510
Intrest809
Strike
21.5
21.5
Last Price0.79Mar 21, 2025
Change
0.1717.71%
Bid0.81
Ask0.86
volume446
Intrest254
Last Price0.17Mar 21, 2025
Change
0.3466.67%
Bid0.14
Ask0.17
volume2038
Intrest1036
Strike
22
22
Last Price1.18Mar 21, 2025
Change
0.097.09%
Bid1.17
Ask1.24
volume202
Intrest468
Last Price0.09Mar 21, 2025
Change
0.2472.73%
Bid0.08
Ask0.1
volume1618
Intrest515
Strike
22.5
22.5
Last Price1.59Mar 21, 2025
Change
0.042.58%
Bid1.54
Ask1.79
volume47
Intrest334
Last Price0.04Mar 21, 2025
Change
0.2184%
Bid0.04
Ask0.07
volume1414
Intrest1431
Strike
23
23
Last Price2.06Mar 21, 2025
Change
0.063%
Bid2
Ask2.26
volume83
Intrest128
Last Price0.04Mar 21, 2025
Change
0.1376.47%
Bid0.03
Ask0.05
volume130
Intrest755
Strike
23.5
23.5
Last Price2.43Mar 21, 2025
Change
0.125.19%
Bid2.47
Ask2.74
volume37
Intrest136
Last Price0.03Mar 21, 2025
Change
0.0770%
Bid0.03
Ask0.05
volume188
Intrest637
Strike
24
24
Last Price2.93Mar 21, 2025
Change
0.228.12%
Bid2.95
Ask4
volume14
Intrest269
Last Price0.02Mar 21, 2025
Change
0.0675%
Bid0.02
Ask0.03
volume19
Intrest842
Strike
24.5
24.5
Last Price3.42Mar 20, 2025
Change
00%
Bid3.45
Ask4.5
volume0
Intrest1317
Last Price0.04Mar 21, 2025
Change
00%
Bid0.01
Ask0.06
volume183
Intrest877
Strike
25
25
Last Price3.83Mar 20, 2025
Change
00%
Bid3.95
Ask5
volume0
Intrest72
Last Price0.02Mar 21, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume186
Intrest168
Strike
25.5
25.5
Last Price5.05Mar 17, 2025
Change
00%
Bid4.45
Ask5.45
volume0
Intrest40
Last Price0.01Mar 21, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume42
Intrest236
Strike
26
26
Last Price5Mar 21, 2025
Change
0.050.99%
Bid4.95
Ask6
volume10
Intrest30
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest194
Strike
26.5
26.5
Last Price6.3Mar 21, 2025
Change
1.2524.75%
Bid5.45
Ask6.5
volume1
Intrest80
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest849
Strike
27
27
Last Price6Mar 21, 2025
Change
0.274.71%
Bid5.95
Ask7
volume18
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest171
Strike
27.5
27.5
Last Price6.6Mar 19, 2025
Change
00%
Bid6.45
Ask7.5
volume0
Intrest3
Last Price0.11Mar 21, 2025
Change
0.11000%
Bid-
Ask0.11
volume1
Intrest1361
Strike
28
28
Last Price7.8Mar 21, 2025
Change
1.112.36%
Bid6.95
Ask8
volume3
Intrest0
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Strike
28.5
28.5
Last Price7.65Mar 19, 2025
Change
00%
Bid7.45
Ask8.5
volume0
Intrest2
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest103
Strike
29
29
Last Price9.5Mar 12, 2025
Change
00%
Bid7.95
Ask8.95
volume0
Intrest0
Last Price0.04Mar 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
29.5
29.5
Last Price8.3Mar 20, 2025
Change
00%
Bid8.45
Ask9.5
volume0
Intrest1
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest278
Strike
30
30
Last Price8.6Mar 20, 2025
Change
00%
Bid8.95
Ask9.95
volume0
Intrest0
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
30.5
30.5
Last Price6.85Mar 03, 2025
Change
00%
Bid8.95
Ask10.5
volume0
Intrest1
Last Price0.16Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
31
31
Last Price-
Change
-
Bid9.45
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid9.95
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid10.45
Ask12
volume0
Intrest0
Last Price0.22Feb 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Strike
32.5
32.5
Last Price-
Change
-
Bid11.45
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
33
33
Last Price11.9Mar 21, 2025
Change
-
Bid11.95
Ask13
volume5
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2
Strike
35
35
Last Price-
Change
-
Bid13.95
Ask14.9
volume0
Intrest0