Stocks Options

LAST PRICE
147.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
147.2500/ 3
Ask / Lots
148.5000/ 7
Open / Previous Close
143.3000 / 147.7000
Day Range
Low 143.3000
High 150.9000
52 Week Range
Low 76.3100
High 150.9000
Volume
3,493,745
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 31.764

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	---In the Money	---In the Money	$43.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
RCLIn the Money	---In the Money	---In the Money	$38.84In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$33.45In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$24.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$118.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	---In the Money	---In the Money	$18.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$119.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	20Out of the Money	23Out of the Money
RCLIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$121.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$122.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RCLIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$123.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
RCLIn the Money	---In the Money	---In the Money	$18.36In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$124.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RCLIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
RCLIn the Money	---In the Money	---In the Money	$16.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$126.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$127.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.96In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$128.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
RCLIn the Money	---In the Money	---In the Money	$19.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$131.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
RCLIn the Money	---In the Money	---In the Money	$17.44In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$132.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
RCLIn the Money	---In the Money	---In the Money	$16.45In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$133.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.17In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$134.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
RCLIn the Money	---In the Money	---In the Money	$13.79In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
RCLIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$136.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
RCLIn the Money	---In the Money	---In the Money	$6.27In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$137.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
RCLIn the Money	---In the Money	---In the Money	$12.46In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$138.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
RCLIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$139.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money
RCLIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$141.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$142.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
RCLIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$143.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
RCLIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$144.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
RCLIn the Money	---In the Money	---In the Money	$3.96In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$145.00	RCLNear the Money	---Near the Money	---Near the Money	$0.83Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
RCLIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$146.00	RCLNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
RCLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	126Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	RCLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price
RCLNear the Money	---Near the Money	---Near the Money	$1.78Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$148.00	RCLIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.00In the Money	---In the Money	---In the Money
RCLNear the Money	---Near the Money	---Near the Money	$1.68Near the Money	$0.00Near the Money	---Near the Money	60Near the Money	Filter Table By Strike Price of$149.00	RCLIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	---In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.99Near the Money	$0.00Near the Money	---Near the Money	4,037Near the Money	Filter Table By Strike Price of$150.00	RCLIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$152.50	RCLIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$155.00	RCLIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$157.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$160.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$162.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$165.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$170.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)