UK Markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
90.68-0.17 (-0.19%)
At close: 04:00PM EDT
90.10 -0.58 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH221021C000250002022-07-15 10:06AM EDT25.0054.7877.0080.200.00--5901.66%
CELH221021C000300002022-08-08 9:54AM EDT30.0071.5572.3073.800.00--39746.39%
CELH221021C000450002022-08-02 10:13AM EDT45.0057.4957.3060.100.00-13522.41%
CELH221021C000500002022-07-25 10:39AM EDT50.0035.0052.5054.900.00--38465.31%
CELH221021C000550002022-08-04 2:01PM EDT55.0054.1147.9049.700.00--20417.04%
CELH221021C000600002022-08-04 2:01PM EDT60.0049.5143.7044.900.00-144380.62%
CELH221021C000650002022-08-11 10:33AM EDT65.0041.6439.3040.50-4.17-9.10%157348.44%
CELH221021C000700002022-08-11 1:59PM EDT70.0035.3334.8036.00+7.33+26.18%11124316.58%
CELH221021C000750002022-08-11 1:07PM EDT75.0031.6530.7031.60+6.45+25.60%2129289.70%
CELH221021C000800002022-08-11 1:59PM EDT80.0027.1026.6027.60+5.25+24.03%12193266.06%
CELH221021C000850002022-08-11 1:07PM EDT85.0023.9523.1023.80+4.05+20.35%6169247.36%
CELH221021C000900002022-08-11 11:19AM EDT90.0020.3819.7020.40+0.58+2.93%4219230.88%
CELH221021C000950002022-08-11 10:46AM EDT95.0018.0516.6017.40+5.23+40.80%26162217.26%
CELH221021C001000002022-08-11 1:33PM EDT100.0014.5214.0014.70+4.52+45.20%1173206.57%
CELH221021C001050002022-08-11 12:04PM EDT105.0012.2011.8012.20+3.60+41.86%1342197.36%
CELH221021C001100002022-08-11 11:11AM EDT110.0010.209.8010.10+2.82+38.21%868189.48%
CELH221021C001150002022-08-11 1:26PM EDT115.008.307.908.40+1.50+22.06%104134182.32%
CELH221021C001200002022-08-11 2:31PM EDT120.006.596.406.80+1.60+32.06%1541,425175.90%
CELH221021C001250002022-08-11 1:33PM EDT125.005.304.905.50+1.30+32.50%453168.99%
CELH221021C001300002022-08-11 10:48AM EDT130.004.544.104.40+1.24+37.58%43188165.97%
CELH221021C001350002022-08-11 1:33PM EDT135.003.523.203.60-0.93-20.90%127162.33%
CELH221021C001400002022-08-11 1:07PM EDT140.002.802.652.85+0.30+12.00%213159.96%
CELH221021C001450002022-08-10 10:04AM EDT145.002.501.902.25-0.70-21.88%20170154.98%
CELH221021C001500002022-08-09 3:43PM EDT150.002.001.551.75+0.80+66.67%130152.98%
CELH221021C001550002022-08-11 11:46AM EDT155.001.251.201.40+0.25+25.00%324150.98%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH221021P000250002022-08-02 9:34AM EDT25.000.400.001.350.00-248320.90%
CELH221021P000300002022-08-03 9:30AM EDT30.000.140.001.400.00-1169280.08%
CELH221021P000350002022-08-01 3:26PM EDT35.000.050.001.450.00--1,082246.00%
CELH221021P000400002022-08-09 3:58PM EDT40.000.400.150.500.00-5115183.98%
CELH221021P000450002022-08-01 10:00AM EDT45.000.850.002.400.00--74211.04%
CELH221021P000500002022-08-04 9:50AM EDT50.000.900.451.80+0.40+80.00%1359181.05%
CELH221021P000550002022-08-05 3:30PM EDT55.001.280.501.000.00-1166141.99%
CELH221021P000600002022-08-09 3:32PM EDT60.001.111.051.15-0.59-34.71%8194133.84%
CELH221021P000650002022-08-10 9:30AM EDT65.001.591.501.70-0.91-36.40%4136126.61%
CELH221021P000700002022-08-11 11:07AM EDT70.001.902.102.25-1.60-45.71%3276117.68%
CELH221021P000750002022-08-10 3:30PM EDT75.002.902.652.90-1.70-36.96%2230106.37%
CELH221021P000800002022-08-09 3:55PM EDT80.004.804.104.50-1.75-26.72%3157105.81%
CELH221021P000850002022-08-11 11:46AM EDT85.005.005.005.30-2.90-36.71%1335091.31%
CELH221021P000900002022-08-10 9:30AM EDT90.007.507.107.70-3.62-32.55%311289.65%
CELH221021P000950002022-08-11 10:17AM EDT95.007.628.509.80-4.58-37.54%813476.34%
CELH221021P001000002022-08-11 2:01PM EDT100.0011.1010.4011.10-4.90-30.63%15351.47%
CELH221021P001050002022-08-11 11:52AM EDT105.0013.3013.3013.80-4.40-24.86%1530.00%
CELH221021P001100002022-08-11 1:19PM EDT110.0015.8016.1016.60-4.00-20.20%31030.00%
CELH221021P001150002022-08-11 10:25AM EDT115.0017.9019.4019.90-3.60-16.74%390.00%
CELH221021P001200002022-08-05 9:55AM EDT120.0027.2022.8023.500.00-220.00%
CELH221021P001300002022-08-01 11:04AM EDT130.0033.1030.4031.100.00--10.00%
CELH221021P001450002022-08-05 12:21PM EDT145.0050.4043.2043.900.00--00.00%