Carnival (CCL) Options Chain & Prices $27.87 +0.70 (+2.57%) Closing price 03:59 PM EasternExtended Trading$27.80 -0.07 (-0.26%) 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock CCL Put and Call Options List 1/21/2028 12/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/24/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/5/2026$23.00$0.001Put1 - - 419(-34)128.61% (+37.32%)-0.00219616/5/2026$23.00$4.865Call21 - 88(+7)128.61% (+37.32%)0.99782326/5/2026$23.50$4.365Call2 - - 11(+9)120.53% (+35.19%)0.99652226/5/2026$24.00$0.003Put5 - 26417(+5)112.59% (+31.74%)-0.00571746/5/2026$24.00$3.867Call4401 - 1794(+5)112.59% (+32.75%)0.9943024406/5/2026$24.50$0.005Put21 - 21300(+15)104.76% (+29.78%)-0.00960126/5/2026$24.50$3.369Call443 - - 59(+3)104.76% (+29.78%)0.9904184396/5/2026$25.00$0.008Put8410681298(+50)97.02% (+25.94%)-0.016565176/5/2026$25.00$2.872Call3 - 1362(-1)97.02% (+25.94%)0.98345436/5/2026$25.50$0.015Put288202381258(-12)89.33% (+20.83%)-0.02929434 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. 6/5/2026$26.00$0.027Put691201564(+36)81.61% (+14.69%)-0.052878266/5/2026$26.00$1.891Call5 - - 556(-2)81.61% (+14.69%)0.94714146/5/2026$26.50$0.050Put12774151661(+223)73.89% (+8.46%)-0.097361276/5/2026$26.50$1.414Call5321534(+259)73.89% (+8.46%)0.902658106/5/2026$27.00$0.099Put31899458200(+223)66.81% (+2.69%)-0.182943676/5/2026$27.00$0.963Call1402591253(+24)66.81% (+2.69%)0.817077416/5/2026$27.50$0.205Put491218227962(+45)61.29% (-2.46%)-0.337186366/5/2026$27.50$0.570Call6271153431405(+36)61.29% (-2.46%)0.662865646/5/2026$28.00$0.412Put21311292(-9)57.66% (-6.79%)-0.5568496/5/2026$28.00$0.277Call528172432840(+20)57.66% (-6.79%)0.443642976/5/2026$28.50$0.743Put11 - 155(+15)55.94% (-9.60%)-0.7737116/5/2026$28.50$0.107Call7151183992059(+108)55.94% (-9.60%)0.229336736/5/2026$29.00$0.037Call30877801335(-863)57.06% (-8.70%)0.09695636/5/2026$29.50$1.656Put1 - 18(+1)62.62% (-4.78%)-0.96191516/5/2026$29.50$0.016Call508161671758(+24)62.62% (-4.78%)0.045021146/5/2026$30.00$2.152Put31233(-7)71.54% (+2.23%)-0.97850836/5/2026$30.00$0.010Call200358717888(+18)71.54% (+2.23%)0.027305186/5/2026$30.50$2.650Put2 - 212(+2)81.24% (+8.13%)-0.98563326/5/2026$30.50$0.008Call13 - - 267(+0)81.24% (+8.13%)0.01917426/5/2026$31.00$3.149Put6216(-53)90.83% (+12.18%)-0.98962446/5/2026$31.50$3.648Put2 - 20(+0)100.18% (+15.20%)-0.99210926/5/2026$32.00$4.147Put1 - - 1(+0)109.22% (+17.89%)-0.9937716/5/2026$33.00$5.147Put5310(+0)126.14% (+23.13%)-0.99656/5/2026$33.00$0.004Call2 - - 56(+0)126.14% (+23.13%)0.0063342End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAL Options UAL Options DAL Options DIS Options FDX Options NCLH Options NKE Options RCL Options MAR Options ABNB Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CCL) was last updated on 6/4/2026 by MarketBeat.com Staff. From Our PartnersTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredBOXABL Expected to Trade as $BXBLBOXABL, known for its factory-built, foldable Casita homes that unfold on-site in under an hour, has announced...BOXABL | SponsoredTrump named it. Scientists built it. Here's what it means for you.President Trump's team is calling it 'Golden Dawn' - America's new Manhattan Project, but for AI. Spanning mor...InvestorPlace | SponsoredTrump’s secret China dealTrump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, J...Porter & Company | SponsoredGiving “2022 pre-ChatGPT” vibes (but 10x bigger)When ChatGPT launched in 2022, Nvidia surged 1,800% over three years. Now, Nvidia's CEO suggests July 22nd cou...StocksToTrade | SponsoredThe chokepoint supplier behind SpaceX's $1.75 trillion empireWhen Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession...Behind the Markets | SponsoredThe REAL Reason Trump is Invading IranFor a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...Banyan Hill Publishing | 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 Email Me a Login Link 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.
