$29.18
1.063.77%
At close: Jun 11, 5:00 PM EST
$30.21
2.097.43%
Pre-Market: 4:27 AM EST
Carnival Corporation Ltd Option Chain
CCLNYSE
Earnings: Q2 2026 Earnings in 8 days from now on Tue Jun 23rd, before the market open
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 Price27.21Jun 12, 2026
Change
1.616.29%
Bid26.8
Ask28.6
volume9
Intrest42
Strike
1
1
Last Price0.08Jun 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest39
Last Price25.7May 28, 2026
Change
-0%
Bid25.8
Ask27.95
volume0
Intrest3
Strike
2
2
Last Price0.03May 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price25.21Jun 12, 2026
Change
3.5616.44%
Bid24.75
Ask26.7
volume1
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest11
Last Price24.26Jun 12, 2026
Change
1.617.11%
Bid23.8
Ask26.3
volume1
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest4
Last Price23.26Jun 12, 2026
Change
1.717.94%
Bid22.75
Ask24.9
volume1
Intrest21
Strike
5
5
Last Price0.03Apr 08, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest4567
Last Price20.2Jun 12, 2026
Change
2.514.12%
Bid19.8
Ask21.35
volume2
Intrest0
Strike
8
8
Last Price0.04Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1316
Last Price16.55Jun 11, 2026
Change
-0%
Bid17.75
Ask20
volume0
Intrest3
Strike
10
10
Last Price0.07Jun 01, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3036
Last Price13.16Jun 10, 2026
Change
-0%
Bid14.9
Ask18.15
volume0
Intrest5
Strike
13
13
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5755
Last Price13.1Jun 12, 2026
Change
0.998.18%
Bid13.2
Ask14.4
volume2
Intrest209
Strike
15
15
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4985
Last Price11.12Jun 10, 2026
Change
-0%
Bid11.8
Ask13.55
volume0
Intrest3
Strike
16
16
Last Price0.02May 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price12Jun 12, 2026
Change
1.4513.74%
Bid10.9
Ask12.45
volume5
Intrest16
Strike
17
17
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9527
Last Price10.05Jun 09, 2026
Change
-0%
Bid10.3
Ask12.35
volume0
Intrest1
Strike
17.5
17.5
Last Price0.19May 21, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest15
Last Price10.39May 28, 2026
Change
-0%
Bid9.8
Ask11.4
volume0
Intrest1
Strike
18
18
Last Price0.01May 27, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest11
Last Price-
Change
-
Bid8.6
Ask11
volume0
Intrest0
Strike
19
19
Last Price0.13Jun 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest371
Last Price8.7Jun 12, 2026
Change
2.745%
Bid8.85
Ask9.25
volume9
Intrest1175
Strike
20
20
Last Price0.02Jun 12, 2026
Change
-0%
Bid-
Ask0.02
volume28
Intrest7068
Last Price7.15Jun 01, 2026
Change
-0%
Bid6.9
Ask8.3
volume0
Intrest265
Strike
21
21
Last Price0.02Jun 12, 2026
Change
0.0360%
Bid-
Ask0.02
volume6
Intrest2248
Last Price-
Change
-
Bid6.3
Ask8.6
volume0
Intrest0
Strike
21.5
21.5
Last Price0.01Jun 12, 2026
Change
0.1191.67%
Bid-
Ask0.02
volume5
Intrest5629
Last Price4.42Jun 10, 2026
Change
-0%
Bid5.9
Ask7.3
volume0
Intrest2161
Strike
22
22
Last Price0.01Jun 12, 2026
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest20192
Last Price3.57Jun 11, 2026
Change
-0%
Bid5.15
Ask7.25
volume0
Intrest3
Strike
22.5
22.5
Last Price0.02Jun 12, 2026
Change
0.0466.67%
Bid-
Ask0.03
volume14
Intrest802
Last Price6.11Jun 12, 2026
Change
2.674.07%
Bid4.95
Ask6.35
volume25
Intrest841
Strike
23
23
Last Price0.03Jun 12, 2026
Change
0.0457.14%
Bid-
Ask0.04
volume7
Intrest21390
Last Price2.63Jun 11, 2026
Change
-0%
Bid4.4
Ask5.95
volume0
Intrest90
Strike
23.5
23.5
Last Price0.02Jun 12, 2026
Change
0.0777.78%
Bid0.02
Ask0.15
volume6
Intrest595
Last Price5.05Jun 12, 2026
Change
0.8419.95%
Bid5
Ask5.25
volume3
Intrest4095
Strike
24
24
Last Price0.03Jun 12, 2026
Change
0.0457.14%
Bid0.02
Ask0.03
volume107
Intrest12971
Last Price4.55Jun 12, 2026
Change
2.44115.64%
Bid4.35
Ask4.85
volume8
Intrest663
Strike
24.5
24.5
Last Price0.05Jun 12, 2026
Change
0.0444.44%
Bid-
Ask0.04
volume11
Intrest858
Last Price4.11Jun 12, 2026
Change
1.3448.38%
Bid4.05
Ask4.3
volume165
Intrest14480
Strike
25
25
Last Price0.04Jun 12, 2026
Change
0.1275%
Bid0.04
Ask0.05
volume321
Intrest20093
Last Price3.7Jun 12, 2026
Change
1.3456.78%
Bid3.3
Ask4
volume51
Intrest1734
Strike
25.5
25.5
Last Price0.06Jun 12, 2026
Change
0.1368.42%
Bid0.05
Ask0.07
volume142
Intrest555
Last Price3.16Jun 12, 2026
Change
0.9643.64%
Bid2.91
Ask3.55
volume198
Intrest16936
Strike
26
26
Last Price0.07Jun 12, 2026
Change
0.274.07%
Bid0.06
Ask0.09
volume234
Intrest14784
Last Price2.74Jun 12, 2026
Change
1.3495.71%
Bid2.6
Ask2.98
volume180
Intrest662
Strike
26.5
26.5
Last Price0.15Jun 12, 2026
Change
0.1651.61%
Bid0.1
Ask0.18
volume454
Intrest740
Last Price2.2Jun 12, 2026
Change
0.857.14%
Bid2.28
Ask2.41
volume377
Intrest12675
Strike
27
27
Last Price0.16Jun 12, 2026
Change
0.3367.35%
Bid0.15
Ask0.19
volume1355
Intrest18032
Last Price1.8Jun 12, 2026
Change
0.538.46%
Bid1.65
Ask2
volume140
Intrest6286
Strike
27.5
27.5
Last Price0.26Jun 12, 2026
Change
0.3758.73%
Bid0.21
Ask0.28
volume216
Intrest294
Last Price1.54Jun 12, 2026
Change
0.5352.48%
Bid1.37
Ask1.55
volume1493
Intrest25682
Strike
28
28
Last Price0.37Jun 12, 2026
Change
0.4856.47%
Bid0.32
Ask0.38
volume2439
Intrest2851
Last Price1.17Jun 12, 2026
Change
0.451.95%
Bid1.15
Ask1.22
volume292
Intrest5651
Strike
28.5
28.5
Last Price0.52Jun 12, 2026
Change
1.9879.2%
Bid0.5
Ask0.55
volume367
Intrest394
Last Price0.89Jun 12, 2026
Change
0.3256.14%
Bid0.84
Ask0.95
volume466
Intrest17707
Strike
29
29
Last Price0.72Jun 12, 2026
Change
0.7149.65%
Bid0.66
Ask0.78
volume124
Intrest2928
Last Price0.67Jun 12, 2026
Change
0.2663.41%
Bid0.58
Ask0.72
volume224
Intrest232
Strike
29.5
29.5
Last Price0.97Jun 12, 2026
Change
2.4371.47%
Bid0.96
Ask1.05
volume20
Intrest41
Last Price0.46Jun 12, 2026
Change
0.1970.37%
Bid0.4
Ask0.48
volume2422
Intrest22297
Strike
30
30
Last Price1.3Jun 12, 2026
Change
260.61%
Bid1.25
Ask1.35
volume60
Intrest11681
Last Price0.31Jun 12, 2026
Change
0.0414.81%
Bid0.24
Ask0.37
volume173
Intrest462
Strike
30.5
30.5
Last Price1.64Jun 12, 2026
Change
2.9163.96%
Bid1.43
Ask1.87
volume4
Intrest5
Last Price0.23Jun 12, 2026
Change
0.176.92%
Bid0.2
Ask0.23
volume562
Intrest21151
Strike
31
31
Last Price2.52Jun 12, 2026
Change
0.6320%
Bid1.88
Ask2.29
volume4
Intrest4965
Last Price0.09Jun 08, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
31.5
31.5
Last Price2.85Jun 12, 2026
Change
2.6548.18%
Bid2.17
Ask3
volume2
Intrest2
Last Price0.09Jun 12, 2026
Change
0.0110%
Bid0.05
Ask0.12
volume147
Intrest21855
Strike
32
32
Last Price3.25Jun 12, 2026
Change
0.8520.73%
Bid2.66
Ask3.55
volume6
Intrest9623
Last Price0.06Jun 08, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid2.85
Ask4.1
volume0
Intrest0
Last Price0.05Jun 12, 2026
Change
0.03150%
Bid0.03
Ask0.09
volume16
Intrest3023
Strike
33
33
Last Price3.95Jun 12, 2026
Change
2.7541.04%
Bid3.8
Ask4.1
volume2
Intrest361
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
33.5
33.5
Last Price7.75Jun 10, 2026
Change
-0%
Bid3.85
Ask5.75
volume0
Intrest1
Last Price0.04Jun 12, 2026
Change
0.0342.86%
Bid-
Ask0.13
volume1
Intrest794
Strike
34
34
Last Price5.25Jun 12, 2026
Change
227.59%
Bid4.55
Ask5.6
volume3
Intrest28
Last Price0.03Jun 12, 2026
Change
-0%
Bid0.01
Ask0.05
volume21
Intrest9058
Strike
35
35
Last Price6.2Jun 12, 2026
Change
2.4528.32%
Bid5.45
Ask6.8
volume1
Intrest13
Last Price0.02Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest429
Strike
36
36
Last Price7.35Jun 12, 2026
Change
1.3615.61%
Bid6.35
Ask8.2
volume2
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest7166
Strike
37
37
Last Price8.35Jun 12, 2026
Change
110.7%
Bid7.65
Ask8.8
volume1
Intrest0
Last Price0.08Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest524
Strike
38
38
Last Price9.4Jun 12, 2026
Change
19.62%
Bid8.35
Ask9.75
volume3
Intrest0
Last Price0.3Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest506
Strike
39
39
Last Price10.35Jun 12, 2026
Change
1.6213.53%
Bid9.35
Ask11.25
volume1
Intrest0
Last Price0.01Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest13447
Strike
40
40
Last Price11.35Jun 12, 2026
Change
4.729.28%
Bid10.55
Ask12.15
volume1
Intrest0
Last Price0.08Jun 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest41
Strike
41
41
Last Price11.9Jun 12, 2026
Change
5.1530.21%
Bid11.3
Ask12.35
volume2
Intrest0
Last Price0.13Jun 12, 2026
Change
0.121200%
Bid-
Ask0.21
volume9
Intrest3994
Strike
42
42
Last Price18.02May 19, 2026
Change
-0%
Bid12.25
Ask13.8
volume0
Intrest0
Last Price0.04Jun 12, 2026
Change
0.0555.56%
Bid-
Ask0.04
volume7
Intrest608
Strike
43
43
Last Price14.31Jun 12, 2026
Change
1.8911.67%
Bid13.05
Ask14.4
volume1
Intrest0
Last Price0.02Jun 12, 2026
Change
0.0360%
Bid-
Ask0.09
volume1
Intrest233
Strike
44
44
Last Price15.31Jun 12, 2026
Change
4.6923.45%
Bid14.45
Ask15.6
volume1
Intrest0
Last Price0.03Jun 12, 2026
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest9103
Strike
45
45
Last Price16.32Jun 12, 2026
Change
-
Bid15.4
Ask16.75
volume3
Intrest0
Last Price0.07Jun 12, 2026
Change
0.0222.22%
Bid-
Ask0.08
volume2
Intrest449
Strike
46
46
Last Price17.27Jun 12, 2026
Change
1.739.11%
Bid16.55
Ask17.75
volume3
Intrest0
