Carnival Co. & (CCL) Options Chain & Prices $23.18 -1.38 (-5.60%) Closing price 03:59 PM EasternExtended Trading$23.17 -0.01 (-0.06%) As of 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends CCL Put and Call Options List 1/15/2027 12/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 4/4/2025 3/28/2025 3/21/2025 3/14/2025 3/7/2025 2/28/2025 2/21/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades2/21/2025$19.00$4.175Call151883(+19)445.73% (+276.08%)182/21/2025$20.00$0.000Put3 - - 752(+1)393.24% (+247.81%)-1E-0632/21/2025$20.00$3.175Call2179230(+50)393.24% (+248.25%)0.99999962/21/2025$20.50$0.000Put3 - - 5(+1)366.33% (+233.25%)-8E-0632/21/2025$20.50$2.675Call49 - 2047(+12)366.33% (+233.25%)0.99999282/21/2025$21.00$0.000Put1 - - 1323(+0)338.09% (+216.52%)-9E-0512/21/2025$21.00$2.175Call11 - 784(-8)338.09% (+216.52%)0.9999132/21/2025$21.50$1.675Call40 - 408(+0)307.12% (+197.78%)0.999156132/21/2025$22.00$0.001Put109 - - 4483(+2188)270.42% (+173.02%)-0.00666572/21/2025$22.00$1.176Call109 - 29304(-2)270.42% (+173.02%)0.99333518 Get the Latest News and Ratings for CCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carnival Co. & and its competitors with MarketBeat's FREE daily newsletter. 2/21/2025$22.50$0.007Put164 - 2395(+2231)220.44% (+135.13%)-0.042182102/21/2025$22.50$0.682Call16 - 16128(+100)220.44% (+134.91%)0.95781872/21/2025$23.00$0.032Put1,2856153143058(+10)132.04% (+58.73%)-0.2295311682/21/2025$23.00$0.207Call33798148313(+0)132.04% (+58.58%)0.770469512/21/2025$23.50$0.343Put1,6971,126410848(+710)155.93% (+92.91%)-0.8723933792/21/2025$23.50$0.018Call6174536191(+71)155.93% (+92.91%)0.127607942/21/2025$24.00$0.827Put5,3461,7411,1284418(+1942)-0.9828814782/21/2025$24.00$0.002Call1,2721995641457(+692)210.77% (+156.81%)0.017119862/21/2025$24.50$1.326Put750451663919(+927)287.12% (+232.75%)-0.9932221272/21/2025$24.50$0.001Call78164682828(+747)287.12% (+232.75%)0.006778582/21/2025$25.00$1.826Put6482051644126(+578)-0.9949831202/21/2025$25.00$0.001Call8581996173258(+760)374.94% (+319.62%)0.0050171702/21/2025$25.50$2.326Put1,78740778267(+4833)458.06% (+397.75%)-0.996037482/21/2025$25.50$0.001Call15189381410(+62)458.06% (+397.75%)0.003963262/21/2025$26.00$2.826Put1,6425363964(-417)-0.996762432/21/2025$26.00$0.001Call123191611819(+493)536.92% (+467.16%)0.003238382/21/2025$26.50$3.326Put95661552(-153)611.98% (+530.94%)-0.997298162/21/2025$26.50$0.001Call7338 - 1760(-20)611.98% (+530.69%)0.002702202/21/2025$27.00$3.826Put401218449(-3173)683.53% (+590.81%)-0.99771382/21/2025$27.00$0.001Call6541611716(-171)683.53% (+590.81%)0.002287292/21/2025$27.50$4.326Put90681841(-49)751.75% (+648.54%)-0.998048212/21/2025$27.50$0.001Call1818 - 6724(+73)751.75% (+648.54%)0.0019527End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ABNB Options MAR Options RCL Options H Options CHH Options VAC Options MCS Options VIK Options BIP Options NCLH Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CCL) was last updated on 2/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredBetter than Bitcoin – and potentially more profitableThe world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...Brownstone Research | SponsoredTop Picks for Trump’s Pro-Crypto America10,000% Crypto Opportunities in 2025 27 of the brightest minds in crypto share exclusive intel… Crypto 101 Media | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carnival Co. & plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Carnival Co. & With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CCL Stock Alerts