Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

24.57USD-2.151%(-0.54)35,621,140

23.61Bid 26.25Ask 2.64Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

25.40USD+1.137%(+0.29)127,524

After-hours

Sep 30, 2026 4:59:30 PM EDT

24.59USD+0.081%(+0.02)231,103

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,631	98,649	52,496	83,814

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.02	+100.00%	5	215	09-29	CCL270115C00050000
47 C	0.05	0.00%	1	175	09-15	CCL270115C00047000
45 C	0.02	0.00%	2	6,858	09-29	CCL270115C00045000
42 C	0.05	+400.00%	9	4,106	09-29	CCL270115C00042000
40 C	0.09	+125.00%	538	20,600	09-29	CCL270115C00040000
37 C	0.19	+137.50%	2	3,779	09-29	CCL270115C00037000
36 C	0	0%	0			CCL270115C00036000
35 C	0.30	+130.77%	457	14,522	09-29	CCL270115C00035000
34 C	0	0%	0			CCL270115C00034000
33 C	0	0%	0			CCL270115C00033000
32 C	0.56	+107.41%	318	8,701	09-29	CCL270115C00032000
31 C	0.71	+153.57%	27	623	09-29	CCL270115C00031000
30 C	0.86	+109.76%	2,622	25,177	09-29	CCL270115C00030000
29 C	1.11	+136.17%	243	649	09-29	CCL270115C00029000
28 C	1.41	+107.35%	619	2,939	09-29	CCL270115C00028000
27 C	1.78	+117.07%	145	5,341	09-29	CCL270115C00027000
26 C	2.15	+115.00%	115	389	09-29	CCL270115C00026000
25 C	2.54	+106.50%	1,075	4,575	09-29	CCL270115C00025000
24 C	3.07	+91.88%	254	8,019	09-29	CCL270115C00024000
23 C	3.70	+86.87%	177	1,728	09-29	CCL270115C00023000
22 C	4.30	+78.42%	211	984	09-29	CCL270115C00022000
21 C	5.05	+73.54%	53	463	09-29	CCL270115C00021000
20 C	5.80	+65.71%	76	2,272	09-29	CCL270115C00020000
19 C	6.37	+43.15%	10	56	09-29	CCL270115C00019000
18 C	7.50	+54.64%	4	56	09-29	CCL270115C00018000
17 C	8.10	+47.27%	11	754	09-29	CCL270115C00017000
15 C	9.80	+34.62%	1	521	09-29	CCL270115C00015000
13 C	9.44	-1.97%	4	222	09-17	CCL270115C00013000
10 C	15.03	+27.91%	20	370	09-29	CCL270115C00010000
8 C	14.23	-21.21%	4	26	09-15	CCL270115C00008000
5 C	23.85	+3.43%	301	142	08-06	CCL270115C00005000
4 C	24.95	-2.54%	8	3	08-06	CCL270115C00004000
3 C	20.53	-20.89%	1	1	09-02	CCL270115C00003000
2 C	23.95	-10.30%	2	14	08-25	CCL270115C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	22.68	-0.09%	1	41	06-08	CCL270115P00050000
47 P	21.60	+1.89%	2	0	08-27	CCL270115P00047000
45 P	22.55	+5.13%	2	0	09-14	CCL270115P00045000
42 P	18.29	-0.60%	2	24	09-02	CCL270115P00042000
40 P	17.25	+5.50%	3	2	09-09	CCL270115P00040000
37 P	14.30	-2.72%	5	219	09-22	CCL270115P00037000
36 P	0	0%	0			CCL270115P00036000
35 P	12.71	+5.04%	85	3,976	09-21	CCL270115P00035000
34 P	0	0%	0			CCL270115P00034000
33 P	0	0%	0			CCL270115P00033000
32 P	10.55	+3.43%	3	4,058	09-24	CCL270115P00032000
31 P	9.20	+9.52%	1	119	09-24	CCL270115P00031000
30 P	5.88	-25.94%	34	10,461	09-29	CCL270115P00030000
29 P	7.57	+19.21%	11	538	09-23	CCL270115P00029000
28 P	4.10	-35.02%	16	1,412	09-29	CCL270115P00028000
27 P	3.32	-37.48%	3	7,161	09-29	CCL270115P00027000
26 P	2.75	-42.83%	44	550	09-29	CCL270115P00026000
25 P	2.20	-42.11%	100	23,935	09-29	CCL270115P00025000
24 P	1.73	-48.20%	169	1,359	09-29	CCL270115P00024000
23 P	1.36	-45.60%	41	2,602	09-29	CCL270115P00023000
22 P	1.02	-50.49%	682	11,006	09-29	CCL270115P00022000
21 P	0.80	-47.37%	65	3,082	09-29	CCL270115P00021000
20 P	0.56	-48.62%	71	21,067	09-29	CCL270115P00020000
19 P	0.39	-50.00%	31	2,282	09-29	CCL270115P00019000
18 P	0.53	-10.17%	41	958	09-28	CCL270115P00018000
17 P	0.19	-54.76%	1	12,411	09-29	CCL270115P00017000
15 P	0.13	-18.75%	6	16,129	09-29	CCL270115P00015000
13 P	0.04	-42.86%	14	4,529	09-29	CCL270115P00013000
10 P	0.07	+133.33%	1	597	09-28	CCL270115P00010000
8 P	0.03	+200.00%	1	7,618	09-29	CCL270115P00008000
5 P	0.01	-75.00%	1	102	09-28	CCL270115P00005000
4 P	0.03	-25.00%	11	26	08-11	CCL270115P00004000
3 P	0.03	+200.00%	11	12	08-11	CCL270115P00003000
2 P	0.03	-25.00%	1	34	08-31	CCL270115P00002000

document.getElementById("nKgHSf").onerror = function(){this.style.display='none';}; .dark-mode .Vsy2lp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vsy2lp{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE