UK markets close in 1 hour 48 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
52.33-0.30 (-0.57%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240719C000250002024-05-31 10:30AM EDT25.0054.3529.9534.250.00-111981.25%
CELH240719C000300002024-06-03 9:42AM EDT30.0045.5026.2029.850.00-10873.24%
CELH240719C000350002024-07-09 11:50AM EDT35.0018.080.000.000.00-3200.00%
CELH240719C000400002024-07-15 12:10PM EDT40.0012.330.000.000.00-11400.00%
CELH240719C000420002024-07-15 1:29PM EDT42.0010.200.000.000.00-110.00%
CELH240719C000450002024-07-15 3:50PM EDT45.007.300.000.000.00-1720.00%
CELH240719C000470002024-07-15 3:57PM EDT47.005.550.000.000.00-146690.00%
CELH240719C000480002024-07-15 3:48PM EDT48.004.550.000.000.00-99370.00%
CELH240719C000490002024-07-15 3:40PM EDT49.004.050.000.000.00-2811200.00%
CELH240719C000500002024-07-15 3:59PM EDT50.003.200.000.000.00-3097310.00%
CELH240719C000510002024-07-15 3:40PM EDT51.002.500.000.000.00-7044740.00%
CELH240719C000520002024-07-15 3:55PM EDT52.001.670.000.000.00-3,3151,2840.00%
CELH240719C000530002024-07-15 3:59PM EDT53.001.400.000.000.00-2,3251,4713.13%
CELH240719C000540002024-07-15 3:59PM EDT54.001.050.000.000.00-4,3155,8236.25%
CELH240719C000550002024-07-15 3:59PM EDT55.000.770.000.000.00-4,9362,88112.50%
CELH240719C000560002024-07-15 3:59PM EDT56.000.530.000.000.00-1,2911,18012.50%
CELH240719C000570002024-07-15 3:51PM EDT57.000.330.000.000.00-1,0773,40125.00%
CELH240719C000580002024-07-15 3:52PM EDT58.000.220.000.000.00-1,3491,74725.00%
CELH240719C000590002024-07-15 3:45PM EDT59.000.190.000.000.00-28862025.00%
CELH240719C000600002024-07-15 3:59PM EDT60.000.150.000.000.00-3,1849,30825.00%
CELH240719C000610002024-07-15 3:53PM EDT61.000.080.000.000.00-5541,25125.00%
CELH240719C000620002024-07-15 3:59PM EDT62.000.100.000.000.00-6351,78050.00%
CELH240719C000630002024-07-15 3:58PM EDT63.000.100.000.000.00-19964850.00%
CELH240719C000640002024-07-15 3:59PM EDT64.000.050.000.000.00-53669550.00%
CELH240719C000650002024-07-15 3:57PM EDT65.000.040.000.000.00-6855,40850.00%
CELH240719C000660002024-07-15 3:30PM EDT66.000.040.000.000.00-20731650.00%
CELH240719C000670002024-07-15 12:39PM EDT67.000.030.000.000.00-3315350.00%
CELH240719C000680002024-07-15 12:51PM EDT68.000.100.000.000.00-11437350.00%
CELH240719C000690002024-07-15 3:28PM EDT69.000.010.000.000.00-2319950.00%
CELH240719C000700002024-07-15 3:05PM EDT70.000.020.000.000.00-5636,23750.00%
CELH240719C000710002024-07-15 1:04PM EDT71.000.010.000.000.00-199550.00%
CELH240719C000720002024-07-15 12:48PM EDT72.000.010.000.000.00-19750.00%
CELH240719C000730002024-07-15 1:47PM EDT73.000.010.000.000.00-1543450.00%
CELH240719C000750002024-07-15 2:19PM EDT75.000.010.000.000.00-1504,42650.00%
CELH240719C000800002024-07-15 2:18PM EDT80.000.010.000.000.00-14,17650.00%
CELH240719C000850002024-07-15 12:06PM EDT85.000.010.000.000.00-112,55750.00%
CELH240719C000900002024-07-11 10:40AM EDT90.000.010.000.000.00-53,80150.00%
CELH240719C000950002024-07-15 12:52PM EDT95.000.030.000.000.00-43,30950.00%
CELH240719C001000002024-07-12 10:10AM EDT100.000.010.000.000.00-392,90850.00%
CELH240719C001050002024-07-09 10:29AM EDT105.000.030.000.000.00-61,38050.00%
CELH240719C001100002024-07-15 12:15PM EDT110.000.010.000.000.00-370250.00%
CELH240719C001150002024-07-05 1:43PM EDT115.000.010.000.000.00-294850.00%
CELH240719C001200002024-07-02 10:41AM EDT120.000.010.000.000.00-1501,59050.00%
CELH240719C001250002024-07-02 10:42AM EDT125.000.010.000.000.00-200550100.00%
CELH240719C001300002024-07-11 12:57PM EDT130.000.010.000.000.00-51,14050.00%
CELH240719C001350002024-05-31 3:50PM EDT135.000.100.000.780.00-3693464.84%
CELH240719C001400002024-06-25 10:29AM EDT140.000.010.000.000.00-37650.00%
CELH240719C001450002024-06-27 9:42AM EDT145.000.020.000.000.00-113750.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240719P000250002024-06-28 3:58PM EDT25.000.030.000.000.00-101650.00%
CELH240719P000300002024-07-15 10:01AM EDT30.000.010.000.000.00-192450.00%
CELH240719P000350002024-07-15 11:02AM EDT35.000.010.000.000.00-36157450.00%
CELH240719P000400002024-07-15 3:51PM EDT40.000.020.000.000.00-2921,18150.00%
CELH240719P000425002024-07-15 2:12PM EDT42.500.070.000.000.00-1150.00%
CELH240719P000430002024-07-15 12:38PM EDT43.000.110.000.000.00-8850.00%
CELH240719P000435002024-07-15 2:12PM EDT43.500.100.000.000.00-111150.00%
CELH240719P000440002024-07-15 2:44PM EDT44.000.070.000.000.00-414650.00%
CELH240719P000450002024-07-15 3:56PM EDT45.000.080.000.000.00-1,3312,18425.00%
CELH240719P000460002024-07-15 3:55PM EDT46.000.120.000.000.00-22910325.00%
CELH240719P000470002024-07-15 3:39PM EDT47.000.150.000.000.00-49248325.00%
CELH240719P000480002024-07-15 3:59PM EDT48.000.230.000.000.00-6,3491,56525.00%
CELH240719P000490002024-07-15 3:58PM EDT49.000.350.000.000.00-1,2461,10912.50%
CELH240719P000500002024-07-15 3:59PM EDT50.000.530.000.000.00-3,8188,41012.50%
CELH240719P000510002024-07-15 3:59PM EDT51.000.800.000.000.00-1,1023,7926.25%
CELH240719P000520002024-07-15 3:59PM EDT52.001.180.000.000.00-8337471.56%
CELH240719P000530002024-07-15 3:59PM EDT53.001.730.000.000.00-1,4501,3540.00%
CELH240719P000540002024-07-15 3:59PM EDT54.002.470.000.000.00-5902,3870.00%
CELH240719P000550002024-07-15 3:58PM EDT55.003.220.000.000.00-2215,1200.00%
CELH240719P000560002024-07-15 3:58PM EDT56.004.040.000.000.00-1145,3880.00%
CELH240719P000570002024-07-15 3:29PM EDT57.004.840.000.000.00-1181,0770.00%
CELH240719P000580002024-07-15 3:02PM EDT58.006.250.000.000.00-563070.00%
CELH240719P000590002024-07-15 3:30PM EDT59.006.570.000.000.00-283700.00%
CELH240719P000600002024-07-15 3:59PM EDT60.007.660.000.000.00-1463,1270.00%
CELH240719P000610002024-07-15 2:11PM EDT61.009.340.000.000.00-7930.00%
CELH240719P000620002024-07-15 9:41AM EDT62.008.150.000.000.00-5420.00%
CELH240719P000630002024-07-15 3:03PM EDT63.0010.950.000.000.00-6400.00%
CELH240719P000640002024-07-15 10:21AM EDT64.0012.350.000.000.00-11420.00%
CELH240719P000650002024-07-15 3:42PM EDT65.0012.610.000.000.00-2592,4970.00%
CELH240719P000660002024-07-15 3:42PM EDT66.0013.530.000.000.00-780.00%
CELH240719P000670002024-07-11 10:11AM EDT67.008.640.000.000.00-130.00%
CELH240719P000680002024-07-15 1:25PM EDT68.0015.750.000.000.00-110.00%
CELH240719P000690002024-07-15 12:00PM EDT69.0016.700.000.000.00-500.00%
CELH240719P000700002024-07-15 3:45PM EDT70.0017.500.000.000.00-159990.00%
CELH240719P000710002024-07-15 3:44PM EDT71.0018.340.000.000.00-1500.00%
CELH240719P000720002024-07-03 9:51AM EDT72.0014.800.000.000.00--00.00%
CELH240719P000750002024-07-15 10:20AM EDT75.0023.040.000.000.00-42650.00%
CELH240719P000800002024-07-15 10:11AM EDT80.0028.020.000.000.00-6470.00%
CELH240719P000850002024-07-15 12:43PM EDT85.0032.880.000.000.00-3100.00%
CELH240719P000900002024-07-11 2:52PM EDT90.0031.750.000.000.00-110.00%
CELH240719P000950002024-06-10 12:02PM EDT95.0027.0735.8540.100.00-600.00%
CELH240719P001000002024-06-13 3:16PM EDT100.0037.7839.0043.300.00-26010.00%
CELH240719P001050002024-05-31 9:45AM EDT105.0025.0045.6550.150.00-300.00%
CELH240719P001100002024-06-10 3:59PM EDT110.0043.8650.8555.100.00-200.00%
CELH240719P001150002024-04-16 1:08PM EDT115.0042.2522.6523.650.00--00.00%
CELH240719P001200002024-05-28 9:42AM EDT120.0036.5761.7065.450.00-1000.00%
CELH240719P001400002024-03-27 10:29AM EDT140.0054.6564.9068.800.00-700.00%
CELH240719P001450002024-05-07 9:30AM EDT145.0067.8068.400.000.00--00.00%