UK markets open in 2 hours 43 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
90.62+1.17 (+1.31%)
At close: 04:00PM EDT
90.84 +0.22 (+0.24%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240119C000225002023-03-01 2:36PM EDT22.5067.9067.0070.800.00-21194.82%
CELH240119C000250002023-02-06 1:45PM EDT25.0076.0363.3067.400.00-2123106.93%
CELH240119C000300002023-03-02 2:23PM EDT30.0068.2060.0064.500.00-64390.65%
CELH240119C000350002023-03-02 2:23PM EDT35.0063.9056.0059.800.00-61186.94%
CELH240119C000400002023-03-20 10:36AM EDT40.0047.4051.5055.200.00-17280.64%
CELH240119C000450002023-02-07 3:08PM EDT45.0056.7045.9048.400.00-66159.79%
CELH240119C000500002023-03-20 10:37AM EDT50.0041.0843.7045.900.00-121772.42%
CELH240119C000550002023-02-23 4:35PM EDT55.0043.6340.3043.300.00-46575.06%
CELH240119C000600002022-10-03 2:52PM EDT60.0047.1043.8047.500.00-148107.86%
CELH240119C000650002022-11-17 3:02PM EDT65.0050.0055.1057.800.00-169167.79%
CELH240119C000700002023-03-23 2:48PM EDT70.0029.9530.8031.700.00-540967.96%
CELH240119C000750002023-03-23 2:43PM EDT75.0027.1727.4028.800.00-12,23165.99%
CELH240119C000800002023-03-28 2:42PM EDT80.0024.9225.2026.000.00-37165.75%
CELH240119C000850002023-03-28 2:42PM EDT85.0022.3721.2023.900.00-32763.01%
CELH240119C000900002023-03-09 10:55AM EDT90.0021.9020.0021.100.00-558163.21%
CELH240119C000950002023-03-28 10:14AM EDT95.0019.7018.0018.900.00-16062.50%
CELH240119C001000002023-03-29 12:27PM EDT100.0016.9615.9016.80-1.54-8.32%473161.27%
CELH240119C001050002023-03-22 11:01AM EDT105.0015.2013.8015.000.00-124860.03%
CELH240119C001100002023-03-24 11:14AM EDT110.0013.5011.0013.500.00-13857.70%
CELH240119C001150002023-03-27 3:55PM EDT115.0013.4010.1012.000.00-3557.85%
CELH240119C001200002023-03-28 10:56AM EDT120.0010.508.3010.500.00-185,68256.15%
CELH240119C001250002023-03-10 2:43PM EDT125.008.708.409.300.00-114357.60%
CELH240119C001300002023-03-13 2:36PM EDT130.006.527.108.200.00-414356.57%
CELH240119C001350002023-03-13 2:36PM EDT135.005.816.307.400.00-420556.55%
CELH240119C001400002023-03-27 12:21PM EDT140.007.305.606.400.00-113656.03%
CELH240119C001450002023-03-10 2:46PM EDT145.005.504.005.700.00-13653.97%
CELH240119C001500002023-03-21 11:46AM EDT150.005.103.605.000.00-18753.89%
CELH240119C001550002023-03-15 12:40PM EDT155.004.373.704.500.00-81,15455.09%
CELH240119C001600002023-02-02 2:28PM EDT160.008.504.206.400.00-1336862.09%
CELH240119C001650002023-03-15 12:41PM EDT165.003.702.553.500.00-519953.82%
CELH240119C001700002023-03-29 3:54PM EDT170.003.002.053.000.00-195252.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240119P000225002023-03-22 12:07PM EDT22.500.600.001.000.00-213286.91%
CELH240119P000250002022-12-20 11:52AM EDT25.001.631.051.700.00-540100.12%
CELH240119P000300002023-03-21 2:13PM EDT30.001.000.002.700.00-48586.47%
CELH240119P000350002023-03-06 2:56PM EDT35.001.550.002.200.00-169871.85%
CELH240119P000400002023-03-06 10:30AM EDT40.002.151.301.950.00-12669.39%
CELH240119P000450002023-03-09 4:31PM EDT45.003.301.852.500.00-13566.11%
CELH240119P000500002023-03-10 2:42PM EDT50.004.502.853.300.00-152,42064.83%
CELH240119P000550002023-03-21 3:26PM EDT55.004.743.204.300.00-32161.05%
CELH240119P000600002023-03-21 3:26PM EDT60.006.014.805.500.00-310660.78%
CELH240119P000650002023-03-27 11:09AM EDT65.007.206.306.900.00-5011359.59%
CELH240119P000700002023-03-27 11:56AM EDT70.008.408.108.500.00-405658.58%
CELH240119P000750002023-03-10 2:45PM EDT75.0013.259.9010.400.00-15957.34%
CELH240119P000800002023-03-13 9:40AM EDT80.0016.5312.0012.500.00-122156.26%
CELH240119P000850002023-03-28 3:50PM EDT85.0014.8014.2014.700.00-26493954.83%
CELH240119P000900002023-01-19 11:45AM EDT90.0020.0017.0021.200.00-2760.58%
CELH240119P000950002023-03-21 3:13PM EDT95.0021.0018.7020.200.00-81552.00%
CELH240119P001000002023-03-09 4:26PM EDT100.0025.3022.0022.900.00-5011051.20%
CELH240119P001050002023-03-22 11:52AM EDT105.0026.6023.5026.000.00-1451.50%
CELH240119P001100002023-03-29 10:07AM EDT110.0028.0028.0029.30-2.50-8.20%31550.48%
CELH240119P001150002023-03-03 4:51PM EDT115.0032.3030.0032.700.00-2749.21%
CELH240119P001200002023-01-13 2:15PM EDT120.0034.0035.0039.500.00-11551.20%
CELH240119P001250002022-09-30 11:12AM EDT125.0049.0046.3049.200.00-1272.02%
CELH240119P001300002023-01-27 11:26AM EDT130.0041.8044.0048.000.00-33353.05%
CELH240119P001350002023-03-09 12:00PM EDT135.0050.7045.6048.600.00-11546.75%
CELH240119P001450002023-01-31 11:43AM EDT145.0053.5053.0057.000.00--3244.23%
CELH240119P001500002023-03-13 2:28PM EDT150.0069.0058.5062.700.00-1249.63%
CELH240119P001550002023-01-10 11:37AM EDT155.0063.4062.6066.400.00-151644.92%
CELH240119P001700002022-10-27 3:27PM EDT170.0085.1067.2071.500.00--00.00%