Stocks Options

LAST PRICE
228.6679
TODAY'S CHANGE (%)
Trending Down-2.8221 (-1.2191%)

Bid / Lots
228.2200/ 6
Ask / Lots
228.9600/ 6
Open / Previous Close
230.9900 / 231.4900
Day Range
Low 227.7500
High 231.0900
52 Week Range
Low 102.7700
High 238.1000
Volume
97,181
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 33.801

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$132.15In the Money	$135.35In the Money	$109.34In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	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	$126.75In the Money	$130.35In 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	$0.54Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$121.50In the Money	$125.35In the Money	$0.00In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$116.95In the Money	$120.35In the Money	$0.00In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$111.65In the Money	$115.45In the Money	$0.00In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$107.30In the Money	$110.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$102.35In the Money	$105.40In the Money	$0.00In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$97.00In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$91.65In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$87.50In the Money	$90.40In the Money	$56.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$82.30In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	$76.85In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RCLIn the Money	$71.50In the Money	$75.50In the Money	$56.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RCLIn the Money	$67.40In the Money	$70.40In the Money	$71.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RCLIn the Money	$63.00In the Money	$65.40In the Money	$63.50In the Money	$17.30In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	$56.60In the Money	$60.55In the Money	$63.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
RCLIn the Money	$51.70In the Money	$55.55In the Money	$58.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
RCLIn the Money	$47.05In the Money	$50.55In the Money	$51.60In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	35Out of the Money
RCLIn the Money	$44.20In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	RCLOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$42.70In the Money	$45.20In the Money	$46.50In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$185.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RCLIn the Money	$40.25In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	RCLOut of the Money	$0.02Out of the Money	$0.74Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RCLIn the Money	$37.35In the Money	$39.85In the Money	$42.64In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$190.00	RCLOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
RCLIn the Money	$34.90In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$32.65In the Money	$35.00In the Money	$39.01In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$195.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
RCLIn the Money	$29.90In the Money	$32.50In the Money	$14.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$197.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
RCLIn the Money	$27.95In the Money	$29.70In the Money	$34.50In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
RCLIn the Money	$24.20In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RCLIn the Money	$22.50In the Money	$25.20In the Money	$26.35In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$205.00	RCLOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
RCLIn the Money	$19.95In the Money	$22.20In the Money	$29.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$207.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
RCLIn the Money	$17.80In the Money	$20.10In the Money	$24.65In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$210.00	RCLOut of the Money	$0.04Out of the Money	$0.74Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
RCLIn the Money	$15.60In the Money	$17.05In the Money	$19.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$212.50	RCLOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	1Out of the Money	40Out of the Money
RCLIn the Money	$13.20In the Money	$14.85In the Money	$18.06In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$215.00	RCLOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
RCLIn the Money	$10.65In the Money	$12.30In the Money	$17.10In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$217.50	RCLOut of the Money	$0.24Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$0.17Out of the Money	7Out of the Money	22Out of the Money
RCLIn the Money	$9.20In the Money	$10.00In the Money	$11.67In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$220.00	RCLOut of the Money	$0.54Out of the Money	$0.94Out of the Money	$0.80Out of the Money	$0.26Out of the Money	53Out of the Money	85Out of the Money
RCLIn the Money	$7.05In the Money	$8.50In the Money	$10.83In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$222.50	RCLOut of the Money	$0.93Out of the Money	$1.39Out of the Money	$1.30Out of the Money	$0.35Out of the Money	5Out of the Money	70Out of the Money
RCLIn the Money	$5.40In the Money	$6.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$225.00	RCLOut of the Money	$1.72Out of the Money	$2.26Out of the Money	$2.05Out of the Money	$0.64Out of the Money	3Out of the Money	158Out of the Money
RCLUnderlying issue's last price	$3.80Underlying issue's last price	$4.55Underlying issue's last price	$3.75Underlying issue's last price	$-2.15Underlying issue's last price	12Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	RCLUnderlying issue's last price	$2.48Underlying issue's last price	$3.00Underlying issue's last price	$2.11Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	74Underlying issue's last price
RCLNear the Money	$2.60Near the Money	$3.05Near the Money	$3.92Near the Money	$-0.46Near the Money	11Near the Money	226Near the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$3.85In the Money	$4.20In the Money	$4.00In the Money	$0.77In the Money	2In the Money	246In the Money
RCLOut of the Money	$1.63Out of the Money	$2.25Out of the Money	$1.56Out of the Money	$-1.64Out of the Money	17Out of the Money	99Out of the Money	Filter Table By Strike Price of$232.50	RCLIn the Money	$4.95In the Money	$6.00In the Money	$5.70In the Money	$1.45In the Money	1In the Money	114In the Money
RCLOut of the Money	$1.06Out of the Money	$1.38Out of the Money	$1.23Out of the Money	$-0.92Out of the Money	22Out of the Money	191Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$6.60In the Money	$8.05In the Money	$6.90In the Money	$1.15In the Money	4In the Money	156In the Money
RCLOut of the Money	$0.55Out of the Money	$1.03Out of the Money	$0.52Out of the Money	$-0.81Out of the Money	3Out of the Money	183Out of the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$8.70In the Money	$10.55In the Money	$7.90In the Money	$0.00In the Money	---In the Money	22In the Money
RCLOut of the Money	$0.32Out of the Money	$0.63Out of the Money	$0.40Out of the Money	$-0.51Out of the Money	58Out of the Money	142Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$10.55In the Money	$12.65In the Money	$9.90In the Money	$0.00In the Money	---In the Money	3In the Money
RCLOut of the Money	$0.17Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2,530Out of the Money	Filter Table By Strike Price of$242.50	RCLIn the Money	$12.80In the Money	$15.20In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$15.85In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$247.50	RCLIn the Money	$18.05In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$20.45In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	RCLIn the Money	$22.90In the Money	$25.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.39Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$255.00	RCLIn the Money	$25.10In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.25Out 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$257.50	RCLIn the Money	$27.45In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$260.00	RCLIn the Money	$29.85In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$262.50	RCLIn the Money	$32.25In the Money	$35.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	RCLIn the Money	$34.75In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.20Out 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$267.50	RCLIn the Money	$37.25In the Money	$40.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$270.00	RCLIn the Money	$39.75In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$275.00	RCLIn the Money	$44.75In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$280.00	RCLIn the Money	$49.75In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$285.00	RCLIn the Money	$54.75In the Money	$57.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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$290.00	RCLIn the Money	$59.75In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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$295.00	RCLIn the Money	$64.75In the Money	$67.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$300.00	RCLIn the Money	$69.65In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out 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$305.00	RCLIn the Money	$74.65In the Money	$78.35In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)