Stocks Options

LAST PRICE
225.2700
TODAY'S CHANGE (%)
Trending Up4.7500 (2.1540%)

Bid / Lots
226.5000/ 1
Ask / Lots
227.4800/ 1
Open / Previous Close
221.7900 / 220.5200
Day Range
Low 221.0700
High 228.0800
52 Week Range
Low 92.1500
High 228.0800
Volume
1,786,765
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 34.149

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$138.30In the Money	$141.60In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$133.50In the Money	$136.10In the Money	$112.96In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$128.55In the Money	$131.10In the Money	$106.79In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$123.55In the Money	$126.75In the Money	$103.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$118.60In the Money	$121.10In the Money	$118.20In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
RCLIn the Money	$113.30In the Money	$116.15In the Money	$113.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$108.55In the Money	$111.15In the Money	$56.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$103.55In the Money	$106.15In the Money	$83.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$98.40In the Money	$101.80In the Money	$83.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	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	$93.55In the Money	$96.15In the Money	$65.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$0.80Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$88.45In the Money	$91.15In the Money	$74.82In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
RCLIn the Money	$83.65In the Money	$86.15In the Money	$64.15In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RCLIn the Money	$78.35In the Money	$81.15In the Money	$78.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
RCLIn the Money	$73.70In the Money	$76.20In the Money	$59.78In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
RCLIn the Money	$69.00In the Money	$71.15In the Money	$70.00In the Money	$14.14In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	111Out of the Money
RCLIn the Money	$64.00In the Money	$66.05In the Money	$62.91In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
RCLIn the Money	$58.90In the Money	$61.35In the Money	$59.00In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
RCLIn the Money	$53.70In the Money	$56.10In the Money	$54.65In the Money	$1.50In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.72Out of the Money	10Out of the Money	378Out of the Money
RCLIn the Money	$49.05In the Money	$51.10In the Money	$51.55In the Money	$4.10In the Money	14In the Money	129In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.91Out of the Money	11Out of the Money	364Out of the Money
RCLIn the Money	$46.25In the Money	$48.70In the Money	$48.88In the Money	$48.88In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$177.50	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
RCLIn the Money	$44.35In the Money	$46.00In the Money	$42.20In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	3Out of the Money	620Out of the Money
RCLIn the Money	$41.15In the Money	$43.65In the Money	$23.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$182.50	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.12Out of the Money	$-0.53Out of the Money	1Out of the Money	20Out of the Money
RCLIn the Money	$39.10In the Money	$41.15In the Money	$36.48In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$185.00	RCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	8Out of the Money	143Out of the Money
RCLIn the Money	$36.15In the Money	$38.70In the Money	$20.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
RCLIn the Money	$34.20In the Money	$36.15In the Money	$35.15In the Money	$-1.07In the Money	4In the Money	140In the Money	Filter Table By Strike Price of$190.00	RCLOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.12Out of the Money	$0.03Out of the Money	18Out of the Money	323Out of the Money
RCLIn the Money	$31.55In the Money	$33.40In the Money	$31.55In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$192.50	RCLOut of the Money	---Out of the Money	$0.86Out of the Money	$0.34Out of the Money	$-0.12Out of the Money	1Out of the Money	58Out of the Money
RCLIn the Money	$29.50In the Money	$30.80In the Money	$29.32In the Money	$2.32In the Money	10In the Money	308In the Money	Filter Table By Strike Price of$195.00	RCLOut of the Money	---Out of the Money	$0.46Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	4Out of the Money	690Out of the Money
RCLIn the Money	$26.70In the Money	$28.70In the Money	$13.73In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$197.50	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	110Out of the Money
RCLIn the Money	$24.40In the Money	$25.70In the Money	$25.10In the Money	$2.95In the Money	7In the Money	481In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	15Out of the Money	550Out of the Money
RCLIn the Money	$22.30In the Money	$23.65In the Money	$10.30In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$202.50	RCLOut of the Money	$0.02Out of the Money	$0.66Out of the Money	$0.33Out of the Money	$0.16Out of the Money	26Out of the Money	233Out of the Money
RCLIn the Money	$19.80In the Money	$21.25In the Money	$21.60In the Money	$3.18In the Money	3In the Money	186In the Money	Filter Table By Strike Price of$205.00	RCLOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$-0.10Out of the Money	38Out of the Money	408Out of the Money
RCLIn the Money	$16.95In the Money	$18.35In the Money	$16.56In the Money	$0.00In the Money	1In the Money	191In the Money	Filter Table By Strike Price of$207.50	RCLOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	68Out of the Money	138Out of the Money
RCLIn the Money	$15.05In the Money	$15.95In the Money	$17.27In the Money	$4.47In the Money	28In the Money	601In the Money	Filter Table By Strike Price of$210.00	RCLOut of the Money	$0.20Out of the Money	$0.67Out of the Money	$0.20Out of the Money	$-0.48Out of the Money	45Out of the Money	395Out of the Money
RCLIn the Money	$12.75In the Money	$13.70In the Money	$15.28In the Money	$5.11In the Money	20In the Money	96In the Money	Filter Table By Strike Price of$212.50	RCLOut of the Money	$0.16Out of the Money	$0.68Out of the Money	$0.27Out of the Money	$-0.59Out of the Money	5Out of the Money	47Out of the Money
RCLIn the Money	$10.70In the Money	$11.15In the Money	$10.88In the Money	$2.14In the Money	52In the Money	233In the Money	Filter Table By Strike Price of$215.00	RCLOut of the Money	$0.40Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$-1.04Out of the Money	140Out of the Money	65Out of the Money
RCLIn the Money	$8.45In the Money	$8.95In the Money	$10.75In the Money	$4.85In the Money	28In the Money	111In the Money	Filter Table By Strike Price of$217.50	RCLOut of the Money	$0.88Out of the Money	$0.97Out of the Money	$0.92Out of the Money	$-1.43Out of the Money	62Out of the Money	21Out of the Money
RCLIn the Money	$5.70In the Money	$7.10In the Money	$7.08In the Money	$1.35In the Money	31In the Money	218In the Money	Filter Table By Strike Price of$220.00	RCLOut of the Money	$1.32Out of the Money	$1.50Out of the Money	$1.43Out of the Money	$-1.67Out of the Money	119Out of the Money	71Out of the Money
RCLIn the Money	$5.00In the Money	$5.25In the Money	$4.92In the Money	$1.18In the Money	112In the Money	150In the Money	Filter Table By Strike Price of$222.50	RCLNear the Money	$2.13Near the Money	$2.29Near the Money	$2.34Near the Money	$-2.31Near the Money	96Near the Money	76Near the Money
RCLUnderlying issue's last price	$3.50Underlying issue's last price	$3.75Underlying issue's last price	$3.42Underlying issue's last price	$1.02Underlying issue's last price	136Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$225.00Underlying issue's last price	RCLUnderlying issue's last price	$3.10Underlying issue's last price	$3.40Underlying issue's last price	$3.44Underlying issue's last price	$-2.56Underlying issue's last price	350Underlying issue's last price	153Underlying issue's last price
RCLNear the Money	$2.40Near the Money	$2.53Near the Money	$2.33Near the Money	$0.03Near the Money	103Near the Money	87Near the Money	Filter Table By Strike Price of$227.50	RCLIn the Money	$4.45In the Money	$4.70In the Money	$4.55In the Money	$-2.95In the Money	36In the Money	63In the Money
RCLOut of the Money	$1.52Out of the Money	$1.66Out of the Money	$1.56Out of the Money	$0.40Out of the Money	333Out of the Money	112Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$5.80In the Money	$6.35In the Money	$6.40In the Money	$-0.05In the Money	60In the Money	6In the Money
RCLOut of the Money	$0.92Out of the Money	$1.08Out of the Money	$1.05Out of the Money	$0.08Out of the Money	257Out of the Money	72Out of the Money	Filter Table By Strike Price of$232.50	RCLIn the Money	$7.85In the Money	$8.55In the Money	$6.85In the Money	$-3.65In the Money	2In the Money	10In the Money
RCLOut of the Money	$0.34Out of the Money	$0.72Out of the Money	$0.56Out of the Money	$-0.08Out of the Money	71Out of the Money	80Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$9.90In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.19Out of the Money	$0.86Out of the Money	$0.32Out of the Money	$-0.17Out of the Money	142Out of the Money	66Out of the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$12.00In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	2,450Out of the Money	343Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$14.15In the Money	$16.40In the Money	$34.80In the Money	$0.00In the Money	---In the Money	7In the Money
RCLOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.15Out of the Money	$0.04Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$242.50	RCLIn the Money	$16.95In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$18.35In the Money	$21.75In 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$247.50	RCLIn the Money	$21.00In the Money	$24.05In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$24.05In the Money	$26.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$252.50	RCLIn the Money	$26.45In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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$255.00	RCLIn the Money	$29.10In the Money	$31.80In the Money	$31.80In 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$260.00	RCLIn the Money	$33.65In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.15Out 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$265.00	RCLIn the Money	$38.95In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.15Out 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$270.00	RCLIn the Money	$43.65In 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	$1.15Out 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	$48.95In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	RCLIn the Money	$53.40In the Money	$56.80In 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 15, 2024)

Put Options (expires Friday November 15, 2024)