$18.63
0.291.58%
At close: -
$18.65
0.020.11%
After Hours: 7:58 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 Price-
Change
-
Bid8.5
Ask9.35
volume0
Intrest0
Strike
10
10
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price7.55Apr 24, 2025
Change
00%
Bid7.45
Ask8.1
volume0
Intrest3
Strike
11
11
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest205
Last Price6.15Apr 30, 2025
Change
00%
Bid6.4
Ask6.75
volume0
Intrest65
Strike
12
12
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Last Price6.75Apr 28, 2025
Change
00%
Bid6.05
Ask6.95
volume0
Intrest41
Strike
12.5
12.5
Last Price0.13Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price5.6Apr 25, 2025
Change
00%
Bid5.55
Ask6.35
volume0
Intrest8
Strike
13
13
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest138
Last Price4.7May 01, 2025
Change
0.36.82%
Bid4.55
Ask5.65
volume8
Intrest16
Strike
14
14
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest133
Last Price3.3Apr 22, 2025
Change
00%
Bid2.22
Ask4.2
volume0
Intrest3
Strike
14.5
14.5
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Last Price4.1Apr 28, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest15
Strike
15
15
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2309
Last Price3.15May 01, 2025
Change
0.318.96%
Bid2.94
Ask3.2
volume1
Intrest2
Strike
15.5
15.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1043
Last Price2.72May 01, 2025
Change
1.2990.21%
Bid2.43
Ask2.66
volume9
Intrest37
Strike
16
16
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest555
Last Price1.21Apr 30, 2025
Change
00%
Bid2.04
Ask2.29
volume0
Intrest30
Strike
16.5
16.5
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume133
Intrest1007
Last Price1.67May 01, 2025
Change
0.4435.77%
Bid1.57
Ask2.14
volume10
Intrest220
Strike
17
17
Last Price0.02May 01, 2025
Change
0.0466.67%
Bid0.01
Ask0.03
volume301
Intrest7807
Last Price1.18May 01, 2025
Change
0.334.09%
Bid0.92
Ask1.44
volume16
Intrest435
Strike
17.5
17.5
Last Price0.03May 01, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume227
Intrest1806
Last Price0.68May 01, 2025
Change
0.1528.3%
Bid0.64
Ask0.84
volume466
Intrest10342
Strike
18
18
Last Price0.05May 01, 2025
Change
0.1676.19%
Bid0.04
Ask0.07
volume1099
Intrest15688
Last Price0.3May 01, 2025
Change
0.027.14%
Bid0.29
Ask0.33
volume972
Intrest4297
Strike
18.5
18.5
Last Price0.19May 01, 2025
Change
0.2758.7%
Bid0.15
Ask0.2
volume760
Intrest4275
Last Price0.1May 01, 2025
Change
0.019.09%
Bid0.05
Ask0.11
volume3288
Intrest5530
Strike
19
19
Last Price0.45May 01, 2025
Change
0.552.63%
Bid0.45
Ask0.5
volume359
Intrest3583
Last Price0.04May 01, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume282
Intrest1560
Strike
19.5
19.5
Last Price0.85May 01, 2025
Change
0.9953.8%
Bid0.88
Ask1.04
volume2
Intrest1220
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.03
volume336
Intrest3528
Strike
20
20
Last Price1.36May 01, 2025
Change
0.4223.6%
Bid1.33
Ask1.62
volume6
Intrest217
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume855
Intrest1629
Strike
20.5
20.5
Last Price2.38Apr 30, 2025
Change
00%
Bid1.82
Ask1.95
volume0
Intrest45
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume59
Intrest1321
Strike
21
21
Last Price2.32May 01, 2025
Change
0.072.93%
Bid2.34
Ask2.44
volume14
Intrest31
Last Price0.01May 01, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume1
Intrest660
Strike
21.5
21.5
Last Price2.84May 01, 2025
Change
0.124.05%
Bid2.82
Ask2.93
volume1
Intrest53
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1246
Strike
22
22
Last Price4.3Apr 22, 2025
Change
00%
Bid2.87
Ask4.35
volume0
Intrest15
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest38
Strike
22.5
22.5
Last Price6.42Apr 04, 2025
Change
00%
Bid3.85
Ask3.95
volume0
Intrest18
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest163
Strike
23
23
Last Price3.9Apr 29, 2025
Change
00%
Bid4.3
Ask4.55
volume0
Intrest11
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
23.5
23.5
Last Price4.5Apr 28, 2025
Change
00%
Bid3.85
Ask4.95
volume0
Intrest4
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Strike
24
24
Last Price6.81Apr 11, 2025
Change
00%
Bid5.25
Ask5.55
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest28
Strike
24.5
24.5
Last Price5.4Apr 28, 2025
Change
00%
Bid4.85
Ask5.95
volume0
Intrest1
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Strike
25
25
Last Price6.15Apr 23, 2025
Change
00%
Bid5.35
Ask6.45
volume0
Intrest1
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Strike
26
26
Last Price-
Change
-
Bid7.3
Ask7.5
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Strike
27
27
Last Price-
Change
-
Bid8.25
Ask8.5
volume0
Intrest0
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
28
28
Last Price-
Change
-
Bid8.35
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid9.35
Ask11.35
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid11.25
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.2
Ask16.45
volume0
Intrest0
