Stocks Options

LAST PRICE
141.9200
TODAY'S CHANGE (%)
Trending Down-0.9400 (-0.6580%)

Bid / Lots
141.0000/ 1
Ask / Lots
142.5000/ 1
Open / Previous Close
143.1600 / 142.8600
Day Range
Low 141.3250
High 143.9458
52 Week Range
Low 76.3100
High 144.3390
Volume
1,286,606
below 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 31.657

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	RCLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$59.45In the Money	$63.30In the Money	$62.75In the Money	$0.00In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$70.00	RCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RCLIn the Money	$59.75In the Money	$63.30In the Money	$63.33In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	RCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$46.20In the Money	$49.25In the Money	$49.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	RCLOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RCLIn the Money	$51.20In the Money	$54.90In the Money	$53.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RCLIn the Money	$44.75In the Money	$48.70In the Money	$47.49In the Money	$0.97In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	RCLOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
RCLIn the Money	$39.75In the Money	$43.65In the Money	$43.34In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
RCLIn the Money	$37.65In the Money	$39.85In the Money	$35.72In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$31.40In the Money	$33.75In the Money	$32.00In the Money	$-0.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.74Out of the Money	$0.24Out of the Money	$0.23Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$26.35In the Money	$28.75In the Money	$27.58In the Money	$2.73In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	734Out of the Money	---Out of the Money
RCLIn the Money	$21.30In the Money	$22.35In the Money	$23.10In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$116.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
RCLIn the Money	$23.25In the Money	$24.20In the Money	$23.40In the Money	$-0.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$117.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
RCLIn the Money	$23.50In the Money	$24.15In the Money	$24.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$118.00	RCLOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
RCLIn the Money	$23.30In the Money	$26.30In the Money	$24.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$119.00	RCLOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
RCLIn the Money	$21.55In the Money	$22.15In the Money	$22.76In the Money	$1.46In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	10Out of the Money	---Out of the Money
RCLIn the Money	$19.40In the Money	$20.30In the Money	$18.75In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$121.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	---Out of the Money
RCLIn the Money	$19.45In the Money	$21.05In the Money	$19.05In the Money	$0.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$122.00	RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money
RCLIn the Money	$17.70In the Money	$18.05In the Money	$17.90In the Money	$2.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$124.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money
RCLIn the Money	$16.75In the Money	$19.25In the Money	$17.55In the Money	$1.48In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
RCLIn the Money	$15.50In the Money	$16.25In the Money	$16.65In the Money	$2.91In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$126.00	RCLOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	60Out of the Money	---Out of the Money
RCLIn the Money	$14.50In the Money	$16.95In the Money	$15.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$127.00	RCLOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
RCLIn the Money	$11.20In the Money	$15.05In the Money	$12.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$128.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	---Out of the Money
RCLIn the Money	$12.40In the Money	$14.25In the Money	$13.56In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$129.00	RCLOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
RCLIn the Money	$10.80In the Money	$12.10In the Money	$11.86In the Money	$-1.30In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$13.15In the Money	$15.40In the Money	$11.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$131.00	RCLOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
RCLIn the Money	$9.45In the Money	$10.15In the Money	$10.53In the Money	$1.43In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$132.00	RCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	311Out of the Money	---Out of the Money
RCLIn the Money	$8.45In the Money	$9.15In the Money	$9.05In the Money	$-0.58In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$133.00	RCLOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	66Out of the Money	---Out of the Money
RCLIn the Money	$7.55In the Money	$8.10In the Money	$8.00In the Money	$0.00In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$134.00	RCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	369Out of the Money	---Out of the Money
RCLIn the Money	$6.55In the Money	$8.85In the Money	$6.85In the Money	$-1.30In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$5.55In the Money	$6.20In the Money	$6.10In the Money	$-0.76In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$136.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	106Out of the Money	---Out of the Money
RCLIn the Money	$4.60In the Money	$5.95In the Money	$5.00In the Money	$1.40In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$137.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.21Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$2.98In the Money	$4.15In the Money	$3.60In the Money	$0.46In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$138.00	RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	186Out of the Money	---Out of the Money
RCLIn the Money	$2.57In the Money	$3.95In the Money	$2.58In the Money	$-1.32In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$139.00	RCLNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.12Near the Money	7Near the Money	---Near the Money
RCLIn the Money	$1.53In the Money	$2.25In the Money	$2.06In the Money	$-1.14In the Money	63In the Money	---In the Money	Filter Table By Strike Price of$140.00	RCLNear the Money	---Near the Money	$0.09Near the Money	$0.01Near the Money	$-0.11Near the Money	122Near the Money	---Near the Money
RCLUnderlying issue's last price	$0.58Underlying issue's last price	$1.41Underlying issue's last price	$0.86Underlying issue's last price	$-1.33Underlying issue's last price	105Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$141.00Underlying issue's last price	RCLUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$-0.26Underlying issue's last price	225Underlying issue's last price	---Underlying issue's last price
RCLNear the Money	$0.01Near the Money	$0.08Near the Money	$0.05Near the Money	$-1.60Near the Money	575Near the Money	---Near the Money	Filter Table By Strike Price of$142.00	RCLIn the Money	$0.04In the Money	$0.23In the Money	$0.41In the Money	$-0.33In the Money	112In the Money	---In the Money
RCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.98Near the Money	450Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	RCLIn the Money	$0.93In the Money	$2.15In the Money	$1.36In the Money	$0.56In the Money	91In the Money	---In the Money
RCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.49Near the Money	156Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	RCLIn the Money	$1.91In the Money	$2.49In the Money	$2.57In the Money	$0.90In the Money	50In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	557Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	RCLIn the Money	$2.44In the Money	$3.45In the Money	$3.34In the Money	$-1.73In the Money	1In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	219Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	RCLIn the Money	$5.05In the Money	$6.30In the Money	$5.61In the Money	$0.00In the Money	10In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	RCLIn the Money	$5.85In the Money	$7.50In the Money	$6.50In the Money	$1.20In the Money	1In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	RCLIn the Money	$8.85In the Money	$11.35In the Money	$9.67In the Money	$0.00In the Money	46In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	RCLIn the Money	$7.50In the Money	$9.80In the Money	$8.98In the Money	$-3.57In the Money	2In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	RCLIn the Money	$13.90In the Money	$14.70In the Money	$14.15In the Money	$0.00In the Money	20In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	RCLIn the Money	$19.05In the Money	$19.70In the Money	$21.50In the Money	$0.00In the Money	2In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	---In the Money	---In the Money	---In the Money	---In 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 17, 2024)

Put Options (expires Friday May 17, 2024)