$24.94
0.431.75%
At close: -
$24.98
0.040.16%
After Hours: 7:54 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 Price23.2Jan 08, 2025
Change
00%
Bid23.85
Ask25.3
volume0
Intrest566
Strike
1
1
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest961
Last Price21.65Jan 07, 2025
Change
00%
Bid21.45
Ask25.05
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price22.35Jan 15, 2025
Change
0.52.29%
Bid21.9
Ask22.85
volume1
Intrest58
Strike
2.5
2.5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63218
Last Price21.88Jan 15, 2025
Change
0.371.66%
Bid21.8
Ask22.35
volume30
Intrest31
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price20.85Jan 15, 2025
Change
0.854.25%
Bid20.45
Ask21.5
volume33
Intrest70
Strike
4
4
Last Price0.04Oct 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest42608
Last Price19.95Jan 15, 2025
Change
1.256.68%
Bid19.1
Ask20.7
volume14
Intrest1002
Strike
5
5
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest73837
Last Price18.8Jan 03, 2025
Change
00%
Bid18.3
Ask19.55
volume0
Intrest3
Strike
6
6
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest293
Last Price17.42Jan 15, 2025
Change
0.372.17%
Bid16.55
Ask18.35
volume61
Intrest4245
Strike
7.5
7.5
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23188
Last Price14.9Jan 15, 2025
Change
0.32.05%
Bid14.85
Ask15.3
volume19
Intrest19712
Strike
10
10
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38170
Last Price12.8Jan 08, 2025
Change
00%
Bid13.4
Ask14.85
volume0
Intrest154
Strike
11
11
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5788
Last Price12.45Jan 15, 2025
Change
0.594.97%
Bid12.2
Ask13.4
volume56
Intrest8560
Strike
12.5
12.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40651
Last Price10.75Jan 15, 2025
Change
0.32.87%
Bid10.15
Ask11.45
volume2
Intrest1631
Strike
14
14
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11909
Last Price9.95Jan 15, 2025
Change
0.454.74%
Bid9.05
Ask10
volume117
Intrest14393
Strike
15
15
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest62521
Last Price8.85Jan 15, 2025
Change
0.323.75%
Bid8.8
Ask9.85
volume120
Intrest6907
Strike
16
16
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest9708
Last Price6.9Jan 10, 2025
Change
00%
Bid7.8
Ask8.35
volume0
Intrest25
Strike
17
17
Last Price0.05Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest7
Last Price7.45Jan 15, 2025
Change
0.425.97%
Bid7.3
Ask7.5
volume481
Intrest26380
Strike
17.5
17.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest23937
Last Price5.95Jan 13, 2025
Change
00%
Bid6.85
Ask7.05
volume0
Intrest29
Strike
18
18
Last Price0.04Jan 15, 2025
Change
0.02100%
Bid-
Ask0.04
volume3
Intrest1
Last Price5.86Jan 15, 2025
Change
0.366.55%
Bid5.5
Ask6.05
volume4
Intrest8581
Strike
19
19
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5575
Last Price4.5Jan 13, 2025
Change
00%
Bid4.9
Ask5.6
volume0
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price4.95Jan 15, 2025
Change
0.398.55%
Bid4.55
Ask5
volume833
Intrest25809
Strike
20
20
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15447
Last Price3.5Jan 13, 2025
Change
00%
Bid3.45
Ask4.55
volume0
Intrest6
Strike
20.5
20.5
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest33
Last Price3.9Jan 15, 2025
Change
0.359.86%
Bid3.75
Ask4.15
volume13
Intrest11762
Strike
21
21
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9961
Last Price3.46Jan 15, 2025
Change
0.3912.7%
Bid2.91
Ask3.55
volume1
Intrest14
Strike
21.5
21.5
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest396
Last Price2.9Jan 15, 2025
Change
0.3714.62%
Bid2.9
Ask3.05
volume123
Intrest17002
Strike
22
22
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume961
Intrest21778
Last Price2.42Jan 15, 2025
Change
0.8251.25%
Bid2.01
Ask2.73
volume2
Intrest21
Strike
22.5
22.5
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.21
volume529
Intrest1084
Last Price1.95Jan 15, 2025
Change
0.3320.37%
Bid1.49
Ask2.2
volume80
Intrest17497
Strike
23
23
Last Price0.03Jan 15, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume988
Intrest17478
Last Price1.22Jan 15, 2025
Change
0.1311.93%
Bid0.73
Ask1.7
volume871
Intrest4027
Strike
23.5
23.5
Last Price0.02Jan 15, 2025
Change
0.0777.78%
Bid0.01
Ask0.03
volume914
Intrest3192
Last Price0.99Jan 15, 2025
Change
0.2839.44%
Bid0.78
Ask1.05
volume613
Intrest3702
Strike
24
24
Last Price0.05Jan 15, 2025
Change
0.1473.68%
Bid0.04
Ask0.05
volume517
Intrest7061
Last Price0.55Jan 15, 2025
Change
0.1227.91%
Bid0.5
Ask0.58
volume1906
Intrest9442
Strike
24.5
24.5
Last Price0.12Jan 15, 2025
Change
0.2567.57%
Bid0.1
Ask0.13
volume2003
Intrest2480
Last Price0.25Jan 15, 2025
Change
0.0738.89%
Bid0.22
Ask0.25
volume3753
Intrest22014
Strike
25
25
Last Price0.28Jan 15, 2025
Change
0.458.82%
Bid0.26
Ask0.33
volume574
Intrest7797
Last Price0.1Jan 15, 2025
Change
0.0342.86%
Bid0.05
Ask0.07
volume2148
Intrest2826
Strike
25.5
25.5
Last Price0.63Jan 15, 2025
Change
0.3837.62%
Bid0.54
Ask0.7
volume48
Intrest143
Last Price0.03Jan 15, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1006
Intrest14316
Strike
26
26
Last Price1.05Jan 15, 2025
Change
0.5735.19%
Bid0.97
Ask1.12
volume14
Intrest2272
Last Price0.01Jan 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume34
Intrest396
Strike
26.5
26.5
Last Price1.64Jan 15, 2025
Change
0.5725.79%
Bid0.56
Ask2.33
volume1
Intrest31
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume119
Intrest13682
Strike
27
27
Last Price2.23Jan 15, 2025
Change
0.4617.1%
Bid1.81
Ask2.25
volume2
Intrest1164
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest631
Strike
27.5
27.5
Last Price3.4Jan 13, 2025
Change
00%
Bid2.36
Ask2.74
volume0
Intrest5
Last Price0.01Jan 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume15
Intrest3082
Strike
28
28
Last Price3.07Jan 15, 2025
Change
0.820.67%
Bid2.82
Ask3.85
volume31
Intrest444
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
28.5
28.5
Last Price4.4Jan 13, 2025
Change
00%
Bid2.92
Ask4.5
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest10019
Strike
29
29
Last Price4.9Jan 14, 2025
Change
00%
Bid3.1
Ask5
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
29.5
29.5
Last Price-
Change
-
Bid3.95
Ask5.1
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest18480
Strike
30
30
Last Price5.9Jan 14, 2025
Change
00%
Bid4.65
Ask5.75
volume0
Intrest15
Last Price0.09Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
30.5
30.5
Last Price5.05Dec 27, 2024
Change
00%
Bid4.7
Ask6.3
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
31
31
Last Price5.4Dec 23, 2024
Change
00%
Bid5.3
Ask6.95
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4
Strike
31.5
31.5
Last Price6.1Dec 23, 2024
Change
00%
Bid5.9
Ask6.95
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest7779
Strike
32
32
Last Price8.5Jan 07, 2025
Change
00%
Bid6.45
Ask7.45
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8135
Strike
35
35
Last Price11.05Jan 13, 2025
Change
00%
Bid9.55
Ask10.8
volume0
Intrest0
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4703
Strike
37
37
Last Price12.4Nov 14, 2024
Change
00%
Bid11.05
Ask13.05
volume0
Intrest0