Singapore markets open in 8 hours 5 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.13+0.35 (+2.37%)
At close: 04:00PM EDT
15.16 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL260116C000010002024-04-25 3:34PM EDT1.0014.2012.9016.400.00-13216.02%
CCL260116C000020002024-05-27 12:01AM EDT2.0014.2412.0015.500.00--1152.54%
CCL260116C000030002024-05-23 12:39PM EDT3.0012.5510.2513.400.00-16161.04%
CCL260116C000040002024-04-08 9:44AM EDT4.0012.020.000.000.00-3100.00%
CCL260116C000050002024-05-23 3:06PM EDT5.0010.3310.3011.100.00-133879.30%
CCL260116C000080002024-05-24 11:05AM EDT8.008.078.108.35-0.03-0.37%331764.45%
CCL260116C000100002024-05-24 9:43AM EDT10.006.616.556.90+0.01+0.15%11,64557.98%
CCL260116C000130002024-05-23 10:48AM EDT13.005.024.555.050.00-11,39651.56%
CCL260116C000150002024-05-24 3:50PM EDT15.003.953.804.05+0.15+3.95%245,63950.98%
CCL260116C000170002024-05-23 3:57PM EDT17.002.992.993.200.00-62,21450.39%
CCL260116C000200002024-05-24 3:04PM EDT20.002.112.052.23+0.06+2.93%833,33548.10%
CCL260116C000220002024-05-24 1:21PM EDT22.001.641.551.76-0.41-20.00%148147.17%
CCL260116C000250002024-05-24 10:59AM EDT25.001.201.001.24+0.06+5.26%32,55846.22%
CCL260116C000270002024-05-22 9:41AM EDT27.001.160.751.090.00-141347.46%
CCL260116C000300002024-05-24 2:12PM EDT30.000.660.580.71-0.01-1.49%41211,83345.39%
CCL260116C000320002024-05-23 3:28PM EDT32.000.530.350.580.00-25145.36%
CCL260116C000350002024-05-23 2:11PM EDT35.000.390.300.540.00-164247.90%
CCL260116C000370002024-05-24 12:19PM EDT37.000.350.300.370.00-149045.65%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL260116P000010002024-05-24 10:31AM EDT1.000.010.010.50-0.01-50.00%1,44073162.89%
CCL260116P000020002024-05-15 11:40AM EDT2.000.060.000.090.00-152279.69%
CCL260116P000030002024-05-14 1:55PM EDT3.000.120.041.350.00-1012123.24%
CCL260116P000040002024-03-25 3:55PM EDT4.000.230.070.590.00-214179.69%
CCL260116P000050002024-05-21 11:16AM EDT5.000.190.170.220.00-22914,22658.79%
CCL260116P000080002024-05-20 9:31AM EDT8.000.510.500.580.00-190050.15%
CCL260116P000100002024-05-22 12:33PM EDT10.000.930.900.98+0.09+10.71%27,86945.41%
CCL260116P000130002024-05-23 3:16PM EDT13.001.951.781.930.00-58,60040.43%
CCL260116P000150002024-05-22 12:32PM EDT15.002.532.512.820.00-510,82137.82%
CCL260116P000170002024-05-23 3:08PM EDT17.004.001.704.850.00-1,4045,77447.56%
CCL260116P000200002024-05-16 10:52AM EDT20.006.004.805.950.00-22,72332.59%
CCL260116P000220002024-05-20 12:49PM EDT22.006.765.107.550.00-244331.30%
CCL260116P000250002024-05-23 3:06PM EDT25.0010.229.7010.750.00-12740.63%
CCL260116P000270002024-01-16 12:56PM EDT27.0010.709.8512.400.00-1637.60%
CCL260116P000300002024-04-22 2:43PM EDT30.0015.600.000.000.00-400.00%
CCL260116P000320002023-12-26 1:08PM EDT32.0013.5716.0516.300.00--10.00%
CCL260116P000370002024-04-02 11:43AM EDT37.0021.4520.5024.500.00--052.05%