$28.20
-0.40-1.40%
At close: Dec 16, 4:00 PM EST
$28.29
0.090.32%
After Hours: 7:47 PM EST
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 Price27.1Dec 16, 2025
Change
0.050.18%
Bid26.25
Ask28.45
volume64
Intrest11
Strike
1
1
Last Price0.01May 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2447
Last Price26.17Dec 16, 2025
Change
0.050.19%
Bid25.2
Ask27.45
volume62
Intrest11
Strike
2
2
Last Price0.01Jun 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7210
Last Price25.22Dec 16, 2025
Change
0.41.61%
Bid24.15
Ask26.45
volume3
Intrest48
Strike
3
3
Last Price0.06Jun 18, 2024
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price24.55Dec 16, 2025
Change
0.622.59%
Bid23.2
Ask25.45
volume3
Intrest98
Strike
4
4
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest412
Last Price22.64Dec 15, 2025
Change
-0%
Bid23.1
Ask23.85
volume0
Intrest506
Strike
5
5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest70771
Last Price20.05Dec 15, 2025
Change
-0%
Bid19.2
Ask21.45
volume0
Intrest90
Strike
8
8
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8240
Last Price18.25Dec 15, 2025
Change
-0%
Bid17.8
Ask19.15
volume0
Intrest3533
Strike
10
10
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5743
Last Price16.68Dec 16, 2025
Change
0.674.18%
Bid16
Ask17.35
volume2
Intrest6659
Strike
12
12
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest9244
Last Price15.71Dec 16, 2025
Change
0.714.73%
Bid13.95
Ask16.45
volume8
Intrest9
Strike
13
13
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Last Price14.8Dec 16, 2025
Change
0.74.96%
Bid13.05
Ask15.45
volume10
Intrest11
Strike
14
14
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2770
Last Price13.62Dec 16, 2025
Change
0.020.15%
Bid13.1
Ask13.8
volume69
Intrest3179
Strike
15
15
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12032
Last Price9.8Dec 10, 2025
Change
-0%
Bid11.6
Ask13.45
volume0
Intrest16
Strike
16
16
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest546
Last Price11.4Dec 16, 2025
Change
0.363.26%
Bid11
Ask12.05
volume1
Intrest3322
Strike
17
17
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14151
Last Price10.15Dec 15, 2025
Change
-0%
Bid10.1
Ask11.15
volume0
Intrest127
Strike
18
18
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest3035
Last Price9.15Dec 15, 2025
Change
-0%
Bid8.9
Ask10.45
volume0
Intrest31
Strike
19
19
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest104
Last Price8.41Dec 16, 2025
Change
0.192.21%
Bid8.1
Ask9.4
volume26
Intrest5450
Strike
20
20
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid-
Ask0.02
volume9
Intrest5379
Last Price8.28Dec 16, 2025
Change
-
Bid7.55
Ask8.95
volume3
Intrest0
Strike
20.5
20.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price7.58Dec 16, 2025
Change
0.456.31%
Bid6.65
Ask8.45
volume4
Intrest34
Strike
21
21
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1716
Last Price7.13Dec 16, 2025
Change
0.588.85%
Bid6.05
Ask8
volume1
Intrest0
Strike
21.5
21.5
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1050
Last Price6.35Dec 16, 2025
Change
0.456.62%
Bid6.15
Ask6.85
volume66
Intrest3464
Strike
22
22
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume19
Intrest12229
Last Price6.08Dec 16, 2025
Change
0.58.96%
Bid5.5
Ask6.15
volume1
Intrest1
Strike
22.5
22.5
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.02
volume10
Intrest49
Last Price5.54Dec 16, 2025
Change
0.193.32%
Bid4.8
Ask6
volume14
Intrest163
Strike
23
23
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume103
Intrest4540
Last Price4.66Dec 12, 2025
Change
-0%
Bid4.05
Ask6
volume0
Intrest3
Strike
23.5
23.5
Last Price0.05Dec 16, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume13
Intrest522
Last Price4.66Dec 16, 2025
Change
0.214.72%
Bid3.75
Ask5.05
volume6
Intrest308
Strike
24
24
Last Price0.07Dec 16, 2025
Change
-0%
Bid0.04
Ask0.1
volume449
Intrest5834
Last Price2.21Dec 10, 2025
Change
-0%
Bid2.92
Ask5.05
volume0
Intrest36
Strike
24.5
24.5
Last Price0.09Dec 16, 2025
Change
0.0112.5%
Bid0.05
Ask0.14
volume71
Intrest765
Last Price3.55Dec 16, 2025
Change
0.256.58%
Bid3.25
Ask3.7
volume1034
Intrest5599
Strike
25
25
Last Price0.12Dec 16, 2025
Change
0.019.09%
Bid0.11
Ask0.15
volume314
Intrest7764
Last Price3.15Dec 16, 2025
Change
0.38.7%
Bid2.85
Ask3.55
volume2
Intrest336
Strike
25.5
25.5
Last Price0.18Dec 16, 2025
Change
0.0212.5%
Bid0.15
Ask0.25
volume50
Intrest1833
Last Price2.6Dec 16, 2025
Change
0.258.77%
Bid2.35
Ask2.82
volume51
Intrest6233
Strike
26
26
Last Price0.25Dec 16, 2025
Change
0.0313.64%
Bid0.25
Ask0.33
volume224
Intrest12228
Last Price2.39Dec 16, 2025
Change
0.228.43%
Bid1.97
Ask2.32
volume18
Intrest2573
Strike
26.5
26.5
Last Price0.3Dec 16, 2025
Change
0.026.25%
Bid0.32
Ask0.4
volume377
Intrest3408
Last Price1.8Dec 16, 2025
Change
0.314.29%
Bid1.65
Ask1.79
volume191
Intrest6192
Strike
27
27
Last Price0.51Dec 16, 2025
Change
0.0818.6%
Bid0.45
Ask0.57
volume423
Intrest6575
Last Price1.42Dec 16, 2025
Change
0.3620.22%
Bid1.28
Ask1.45
volume376
Intrest2069
Strike
27.5
27.5
Last Price0.69Dec 16, 2025
Change
0.1323.21%
Bid0.64
Ask0.74
volume366
Intrest1517
Last Price1.1Dec 16, 2025
Change
0.3121.99%
Bid1
Ask1.15
volume373
Intrest8505
Strike
28
28
Last Price0.92Dec 16, 2025
Change
0.0910.84%
Bid0.83
Ask0.96
volume314
Intrest11632
Last Price0.86Dec 16, 2025
Change
0.2623.21%
Bid0.79
Ask0.89
volume388
Intrest1840
Strike
28.5
28.5
Last Price1.09Dec 16, 2025
Change
0.110.1%
Bid1.07
Ask1.2
volume1102
Intrest533
Last Price0.7Dec 16, 2025
Change
0.2223.91%
Bid0.61
Ask0.69
volume4296
Intrest4612
Strike
29
29
Last Price1.44Dec 16, 2025
Change
0.2117.07%
Bid1.33
Ask1.54
volume868
Intrest1780
Last Price0.46Dec 16, 2025
Change
0.2131.34%
Bid0.45
Ask0.52
volume1187
Intrest1733
Strike
29.5
29.5
Last Price1.51Dec 16, 2025
Change
0.042.72%
Bid1.65
Ask1.82
volume463
Intrest20
Last Price0.29Dec 16, 2025
Change
0.2344.23%
Bid0.31
Ask0.39
volume668
Intrest11818
Strike
30
30
Last Price2.05Dec 16, 2025
Change
0.2312.64%
Bid1.9
Ask2.24
volume24
Intrest6297
Last Price0.24Dec 16, 2025
Change
0.1233.33%
Bid0.18
Ask0.28
volume159
Intrest395
Strike
30.5
30.5
Last Price2.3Dec 16, 2025
Change
2.6553.54%
Bid1.94
Ask2.78
volume20
Intrest6
Last Price0.16Dec 16, 2025
Change
0.138.46%
Bid0.12
Ask0.21
volume300
Intrest4519
Strike
31
31
Last Price2.85Dec 16, 2025
Change
0.3510.94%
Bid2.02
Ask3.55
volume3
Intrest1652
Last Price0.13Dec 16, 2025
Change
0.0318.75%
Bid0.05
Ask0.15
volume13
Intrest136
Strike
31.5
31.5
Last Price3.1Dec 16, 2025
Change
-
Bid3.05
Ask3.65
volume20
Intrest0
Last Price0.07Dec 16, 2025
Change
0.0541.67%
Bid0.05
Ask0.11
volume309
Intrest5803
Strike
32
32
Last Price3.12Dec 16, 2025
Change
1.5332.9%
Bid3.25
Ask4.15
volume1
Intrest380
Last Price0.04Dec 16, 2025
Change
0.0233.33%
Bid0.01
Ask0.04
volume136
Intrest9103
Strike
33
33
Last Price4.12Dec 16, 2025
Change
0.4810.43%
Bid4.15
Ask5
volume2
Intrest2
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume12
Intrest3029
Strike
34
34
Last Price6.12Dec 11, 2025
Change
-0%
Bid4.6
Ask6.05
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest6140
Strike
35
35
Last Price6.15Dec 16, 2025
Change
0.9413.26%
Bid5.45
Ask7.1
volume1
Intrest15
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest532
Strike
36
36
Last Price8.08Dec 15, 2025
Change
-0%
Bid6.45
Ask8.3
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest556
Strike
37
37
Last Price6.65Sep 23, 2025
Change
-0%
Bid7.45
Ask9.6
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1910
Strike
38
38
Last Price7.05Sep 17, 2025
Change
-0%
Bid8.45
Ask10.35
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest704
Strike
39
39
Last Price10.1Oct 15, 2025
Change
-0%
Bid9.45
Ask11.65
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8378
Strike
40
40
Last Price14.15Dec 02, 2025
Change
-0%
Bid10
Ask12.65
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest355
Strike
41
41
Last Price-
Change
-
Bid11.45
Ask13.65
volume0
Intrest0
