Carnival (CCL) Options Chain & Prices $29.96 +0.31 (+1.05%) Closing price 03:58 PM EasternExtended Trading$29.96 0.00 (0.00%) As of 04:59 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 InterestSustainabilityTrendsBuy This Stock CCL Put and Call Options List 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 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 VolatilityDeltaTrades7/3/2025$24.00$0.001Put11 - 392(+1)971.64% (+797.69%)-0.00148217/3/2025$24.00$5.986Call21 - - 169(-46)971.64% (+797.67%)0.99851877/3/2025$24.50$0.001Put10 - - 444(+0)893.43% (+733.14%)-0.00169617/3/2025$25.00$0.001Put1 - - 938(-2)815.43% (+668.98%)-0.00194817/3/2025$25.00$4.986Call5124483(-36)815.43% (+668.96%)0.998052127/3/2025$25.50$4.486Call48 - - 880(-26)737.60% (+605.07%)0.997751137/3/2025$26.00$0.001Put22 - 814(-32)659.88% (+541.43%)-0.00261627/3/2025$26.00$3.986Call7333121446(-243)659.88% (+541.42%)0.997384287/3/2025$26.50$0.001Put421495(-2)582.18% (+477.94%)-0.00307547/3/2025$26.50$3.486Call11359610(-13)582.18% (+477.93%)0.99692528 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 and its competitors with MarketBeat's FREE daily newsletter. 7/3/2025$27.00$0.001Put39241669(-1)504.36% (+414.50%)-0.00366657/3/2025$27.00$2.986Call5782552221284(-138)597.67% (+507.79%)0.996334397/3/2025$27.50$0.001Put4 - 41065(+666)426.25% (+350.65%)-0.00446127/3/2025$27.50$2.486Call701816703(-72)426.25% (+350.64%)0.995539277/3/2025$28.00$0.001Put2315 - 658(+32)347.55% (+283.50%)-0.00559757/3/2025$28.00$1.986Call200136224263(-495)495.35% (+495.35%)0.994403577/3/2025$28.50$0.001Put7218161620(+1361)267.82% (+205.50%)-0.007374157/3/2025$28.50$1.486Call2028136961(-205)267.82% (+209.26%)0.992626527/3/2025$29.00$0.002Put18175905901(+5774)186.67% (+131.89%)-0.010777307/3/2025$29.00$0.987Call1,2918822052518(-354)186.67% (+134.43%)0.989223917/3/2025$29.50$0.004Put1642383289(+284)117.45% (+67.06%)-0.037371427/3/2025$29.50$0.489Call2,5621,2097242217(+1716)117.45% (+68.96%)0.9626292737/3/2025$30.00$0.079Put1,331572552148(+73)38.97% (-8.59%)-0.532471157/3/2025$30.00$0.064Call8,6433,9443,7425143(+4396)75.83% (+25.32%)0.467537627/3/2025$31.00$1.017Put6 - 30(+0)184.70%-0.98928237/3/2025$31.00$0.002Call17180630(+0)184.70%0.010718467/3/2025$32.00$0.000Call1 - - 0(+0)214.86%5.5E-0517/3/2025$33.00$0.000Call9220(+0)234.09%067/3/2025$35.00$0.000Call11 - 0(+0)263.91%01End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ABNB Options RCL Options MAR Options H Options CHH Options VAC Options MCS Options TCOM Options VIK Options PLNT Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CCL) was last updated on 7/3/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe $100 Trillion AI Story No One Is Telling YouJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carnival Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Carnival 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.
