Stocks Options

LAST PRICE
174.0500
TODAY'S CHANGE (%)
Trending Up2.4900 (1.4514%)

Bid / Lots
173.5100/ 4
Ask / Lots
173.9800/ 3
Open / Previous Close
171.0100 / 171.5600
Day Range
Low 170.9600
High 174.4800
52 Week Range
Low 78.3500
High 174.4800
Volume
2,649,293
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.436

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$112.55In the Money	$115.05In the Money	$111.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RCLIn the Money	$108.15In the Money	$110.15In the Money	$82.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RCLIn the Money	$103.55In the Money	$104.75In the Money	$100.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RCLIn the Money	$98.15In the Money	$100.85In the Money	$96.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
RCLIn the Money	$93.60In the Money	$95.05In the Money	$56.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	612Out of the Money
RCLIn the Money	$88.45In the Money	$89.95In the Money	$54.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
RCLIn the Money	$83.65In the Money	$85.65In the Money	$81.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
RCLIn the Money	$78.15In the Money	$80.50In the Money	$76.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
RCLIn the Money	$72.35In the Money	$75.05In the Money	$71.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
RCLIn the Money	$68.50In the Money	$70.05In the Money	$66.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,305Out of the Money
RCLIn the Money	$63.35In the Money	$65.15In the Money	$61.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,397Out of the Money
RCLIn the Money	$58.10In the Money	$59.90In the Money	$56.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	$0.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
RCLIn the Money	$52.85In the Money	$55.15In the Money	$53.00In the Money	$2.20In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,233Out of the Money
RCLIn the Money	$48.60In the Money	$50.30In the Money	$45.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
RCLIn the Money	$43.35In the Money	$45.20In the Money	$42.50In the Money	$1.65In the Money	11In the Money	13In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	939Out of the Money
RCLIn the Money	$41.50In the Money	$42.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	RCLOut of the Money	---Out of the Money	$1.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
RCLIn the Money	$39.60In the Money	$41.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RCLIn the Money	$39.15In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$37.70In the Money	$40.80In the Money	$35.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,850Out of the Money
RCLIn the Money	$37.50In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
RCLIn the Money	$35.65In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
RCLIn the Money	$34.65In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
RCLIn the Money	$33.65In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$33.10In the Money	$35.25In the Money	$32.42In the Money	$1.62In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	114Out of the Money	3,440Out of the Money
RCLIn the Money	$31.60In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$31.30In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	$29.00In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$28.60In the Money	$31.45In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$27.60In the Money	$30.50In the Money	$26.59In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,388Out of the Money
RCLIn the Money	$27.20In the Money	$28.85In the Money	$15.63In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	RCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	3Out of the Money	65Out of the Money
RCLIn the Money	$25.60In the Money	$27.90In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	RCLOut of the Money	---Out of the Money	$0.47Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RCLIn the Money	$24.10In the Money	$27.00In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
RCLIn the Money	$24.60In the Money	$25.85In the Money	$23.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RCLIn the Money	$23.75In the Money	$24.40In the Money	$23.03In the Money	$1.33In the Money	5In the Money	16In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	86Out of the Money	830Out of the Money
RCLIn the Money	$21.10In the Money	$22.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	RCLOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	81Out of the Money	325Out of the Money
RCLIn the Money	$18.70In the Money	$19.65In the Money	$19.60In the Money	$3.76In the Money	5In the Money	80In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	61Out of the Money	559Out of the Money
RCLIn the Money	$16.10In the Money	$17.65In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
RCLIn the Money	$13.75In the Money	$14.45In the Money	$12.90In the Money	$1.10In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	665Out of the Money
RCLIn the Money	$11.10In the Money	$12.50In the Money	$9.50In the Money	$0.65In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	279Out of the Money
RCLIn the Money	$7.95In the Money	$9.70In the Money	$6.69In the Money	$0.14In the Money	11In the Money	75In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	11Out of the Money	1,135Out of the Money
RCLIn the Money	$6.25In the Money	$6.85In the Money	$6.13In the Money	$1.23In the Money	13In the Money	182In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	33Out of the Money	272Out of the Money
RCLIn the Money	$3.45In the Money	$4.20In the Money	$4.18In the Money	$1.89In the Money	160In the Money	1,097In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.98Out of the Money	41Out of the Money	377Out of the Money
RCLUnderlying issue's last price	$1.14Underlying issue's last price	$1.88Underlying issue's last price	$1.77Underlying issue's last price	$0.67Underlying issue's last price	248Underlying issue's last price	476Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	RCLUnderlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.01Underlying issue's last price	$-2.44Underlying issue's last price	132Underlying issue's last price	58Underlying issue's last price
RCLNear the Money	---Near the Money	$0.11Near the Money	$0.03Near the Money	$-0.17Near the Money	569Near the Money	3,441Near the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$0.65In the Money	$1.43In the Money	$1.02In the Money	$-3.43In the Money	5In the Money	102In the Money
RCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	160Out of the Money	192Out of the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$3.10In the Money	$3.90In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	402Out of the Money	958Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$4.25In the Money	$7.40In the Money	$10.80In the Money	$0.00In the Money	---In the Money	6In the Money
RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	65Out of the Money	18Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$7.65In the Money	$8.90In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	929Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$9.15In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	6Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$11.95In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	190Out of the Money	278Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$14.20In the Money	$17.85In the Money	$34.30In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$18.15In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	63Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	$20.00In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$24.95In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$30.30In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money	Filter Table By Strike Price of$210.00	RCLIn the Money	$35.00In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	RCLIn the Money	$45.15In the Money	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$54.60In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$64.10In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Royal Caribbean Cruises Ltd
NYSE:RCLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)