UK markets open in 5 hours 44 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
69.97-1.00 (-1.41%)
At close: 04:00PM EDT
70.17 +0.20 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240419C000266702024-02-20 11:13AM EDT26.6737.7462.3066.050.00-125,654.69%
CELH240419C000283302023-12-29 11:33AM EDT28.3328.0722.3026.500.00-330.00%
CELH240419C000300002024-02-23 10:49AM EDT30.0033.9060.7564.350.00-175,282.81%
CELH240419C000316702024-02-06 3:42PM EDT31.6724.1556.1560.000.00-18194,288.67%
CELH240419C000333302023-12-26 10:37AM EDT33.3318.1018.4022.000.00-260.00%
CELH240419C000350002024-02-05 10:54AM EDT35.0017.0749.7552.800.00-2123,265.82%
CELH240419C000366702024-02-12 10:39AM EDT36.6724.0556.9559.250.00-1164,494.53%
CELH240419C000383302024-02-06 10:47AM EDT38.3318.7549.6553.400.00-5363,454.30%
CELH240419C000400002024-03-06 2:42PM EDT40.0048.3042.0046.300.00-16602,544.92%
CELH240419C000416702024-04-02 1:54PM EDT41.6737.0726.3530.100.00-1010914.45%
CELH240419C000433302024-03-04 4:47PM EDT43.3343.0231.2035.700.00-1461,492.19%
CELH240419C000450002024-04-18 11:10AM EDT45.0027.7024.3526.10+0.47+1.73%366492.19%
CELH240419C000466702024-04-17 2:52PM EDT46.6724.6022.8523.700.00-223502.34%
CELH240419C000483302024-04-16 10:39AM EDT48.3325.5020.9522.150.00-327493.75%
CELH240419C000500002024-04-09 1:13PM EDT50.0033.7518.9521.100.00-6225301.56%
CELH240419C000516702024-04-11 1:07PM EDT51.6732.0017.5018.800.00-3367418.75%
CELH240419C000533302024-04-18 10:01AM EDT53.3318.1015.8017.60-3.40-15.81%1316253.13%
CELH240419C000550002024-04-17 1:33PM EDT55.0015.0014.5016.25-1.25-7.69%1629331.64%
CELH240419C000566702024-04-18 9:38AM EDT56.6716.2012.8513.80+0.35+2.21%2787178.13%
CELH240419C000583302024-04-18 10:04AM EDT58.3312.7010.8512.10-2.30-15.33%41,044276.56%
CELH240419C000600002024-04-18 3:22PM EDT60.009.859.3510.45-2.05-17.23%2511,101246.88%
CELH240419C000616702024-04-11 12:28PM EDT61.6721.857.858.900.00-2511137.50%
CELH240419C000633302024-04-18 1:01PM EDT63.337.656.356.90-0.75-8.93%42563151.17%
CELH240419C000650002024-04-18 3:51PM EDT65.005.104.706.00-2.65-34.19%11367136.72%
CELH240419C000666702024-04-18 1:54PM EDT66.673.483.203.75-1.87-34.95%248579.88%
CELH240419C000690002024-04-18 11:18AM EDT69.004.161.431.51+1.29+44.95%21562.31%
CELH240419C000700002024-04-18 3:59PM EDT70.000.870.830.90-1.00-53.48%2281,93760.16%
CELH240419C000710002024-04-18 3:51PM EDT71.000.490.430.48-0.82-62.60%1503659.47%
CELH240419C000720002024-04-18 3:59PM EDT72.000.240.210.27-0.58-70.73%58910162.11%
CELH240419C000733302024-04-18 1:01PM EDT73.330.250.060.11-0.16-39.02%4934363.48%
CELH240419C000750002024-04-18 3:16PM EDT75.000.020.020.08-0.14-87.50%20868076.56%
CELH240419C000766702024-04-18 12:39PM EDT76.670.040.000.16-0.02-33.33%1273104.69%
CELH240419C000780002024-04-18 3:41PM EDT78.000.010.000.03-0.05-83.33%11625292.19%
CELH240419C000790002024-04-18 9:39AM EDT79.000.040.000.05-0.06-60.00%2359108.59%
CELH240419C000800002024-04-18 3:22PM EDT80.000.020.010.03-0.01-33.33%101,137114.06%
CELH240419C000810002024-04-18 1:39PM EDT81.000.030.010.10+0.01+50.00%2547143.75%
CELH240419C000820002024-04-18 11:35AM EDT82.000.010.000.01-0.01-50.00%47453112.50%
CELH240419C000830002024-04-18 11:21AM EDT83.000.020.010.100.00-1628163.28%
CELH240419C000833302024-04-17 2:25PM EDT83.330.020.000.050.00-31,180148.44%
CELH240419C000840002024-04-18 10:37AM EDT84.000.020.000.23+0.01+100.00%9578195.31%
CELH240419C000850002024-04-18 2:04PM EDT85.000.010.000.03-0.01-50.00%372,365153.13%
CELH240419C000860002024-04-18 3:00PM EDT86.000.010.000.04-0.01-50.00%71,151165.63%
CELH240419C000866702024-04-17 9:46AM EDT86.670.160.000.510.00-8632258.59%
CELH240419C000870002024-04-18 9:32AM EDT87.000.010.000.14-0.01-50.00%14732207.03%
CELH240419C000880002024-04-18 12:24PM EDT88.000.010.000.050.00-7435187.50%
CELH240419C000890002024-04-18 10:39AM EDT89.000.010.000.300.00-8154255.47%
CELH240419C000900002024-04-18 9:33AM EDT90.000.020.000.02+0.01+100.00%92,276181.25%
CELH240419C000910002024-04-15 3:29PM EDT91.000.010.000.50-0.01-50.00%2232301.56%
CELH240419C000920002024-04-18 9:30AM EDT92.000.940.000.13+0.92+4,600.00%2263247.66%
CELH240419C000930002024-04-16 12:25PM EDT93.000.160.000.16+0.13+433.33%1291264.06%
CELH240419C000933302024-04-17 9:30AM EDT93.330.180.000.180.00-1384271.09%
CELH240419C000940002024-04-16 1:52PM EDT94.000.020.000.260.00-1200293.75%
CELH240419C000950002024-04-17 11:24AM EDT95.000.010.000.010.00-122,045200.00%
CELH240419C000960002024-04-12 3:53PM EDT96.000.060.000.010.00-13112212.50%
CELH240419C000966702024-04-11 2:32PM EDT96.670.060.001.230.00-22930428.52%
CELH240419C000970002024-04-12 9:46AM EDT97.000.160.001.230.00-71,913431.84%
CELH240419C000980002024-04-15 9:34AM EDT98.000.170.001.070.00-1695427.73%
CELH240419C000990002024-04-12 9:36AM EDT99.000.170.000.490.00-864373.05%
CELH240419C001000002024-04-18 1:12PM EDT100.000.010.000.010.00-13,874231.25%
CELH240419C001010002024-04-09 1:25PM EDT101.000.230.001.150.00-12115463.28%
CELH240419C001020002024-04-17 12:31PM EDT102.000.020.000.010.00-2129243.75%
CELH240419C001030002024-04-09 9:55AM EDT103.000.090.001.020.00-129468.75%
CELH240419C001040002024-04-11 9:33AM EDT104.000.050.000.020.00-120458275.00%
CELH240419C001050002024-04-16 12:52PM EDT105.000.010.000.010.00-11,895262.50%
CELH240419C001100002024-04-17 3:54PM EDT110.000.010.000.010.00-11,341287.50%
CELH240419C001150002024-04-11 2:03PM EDT115.000.010.000.010.00-4285312.50%
CELH240419C001200002024-04-18 9:35AM EDT120.000.020.000.01-0.02-50.00%20341337.50%
CELH240419C001250002024-04-18 1:41PM EDT125.000.010.000.010.00-52,386362.50%
CELH240419C001300002024-04-09 12:20PM EDT130.000.010.000.010.00-1057375.00%
CELH240419C001350002024-04-08 10:39AM EDT135.000.010.000.010.00-1223400.00%
CELH240419C001400002024-04-03 9:54AM EDT140.000.050.000.010.00-156425.00%
CELH240419C001450002023-11-14 11:26AM EDT145.0024.770.000.000.00-2350.00%
CELH240419C001500002023-11-14 1:21PM EDT150.0022.500.000.000.00-82050.00%
CELH240419C001550002023-11-14 4:20PM EDT155.0025.000.000.000.00-157250.00%
CELH240419C001600002023-11-14 4:03PM EDT160.0021.800.000.000.00-3610650.00%
CELH240419C001650002023-11-14 4:55PM EDT165.0020.500.000.000.00-87450.00%
CELH240419C001700002023-11-14 12:26PM EDT170.0015.550.000.000.00-2310250.00%
CELH240419C001750002023-11-14 2:42PM EDT175.0013.560.000.000.00-1424250.00%
CELH240419C001800002023-11-14 4:14PM EDT180.0014.100.000.000.00-553,20650.00%
CELH240419C001850002023-11-14 10:45AM EDT185.0011.900.000.000.00-111550.00%
CELH240419C001900002023-11-14 4:44PM EDT190.0011.900.000.000.00-78950.00%
CELH240419C001950002023-11-14 11:12AM EDT195.007.800.000.000.00-34550.00%
CELH240419C002000002023-11-14 4:18PM EDT200.009.160.000.000.00-4416450.00%
CELH240419C002100002023-11-14 4:30PM EDT210.007.800.000.000.00-2510950.00%
CELH240419C002200002023-11-14 2:46PM EDT220.004.850.000.000.00-37650.00%
CELH240419C002300002023-11-14 4:56PM EDT230.004.800.000.000.00-62350.00%
CELH240419C002400002023-11-14 3:46PM EDT240.003.260.000.000.00-11950.00%
CELH240419C002500002023-11-14 4:50PM EDT250.003.200.000.000.00-169450.00%
CELH240419C002600002023-11-08 12:44PM EDT260.007.100.000.000.00-22350.00%
CELH240419C002700002023-11-14 11:50AM EDT270.001.600.000.000.00-412550.00%
CELH240419C002800002023-11-08 3:11PM EDT280.004.400.000.000.00-12850.00%
CELH240419C002900002023-11-14 1:09PM EDT290.001.000.000.000.00-13850.00%
CELH240419C003000002023-11-14 4:45PM EDT300.001.250.000.000.00-713150.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH240419P000266702024-02-29 10:51AM EDT26.670.040.000.750.00-391,053.13%
CELH240419P000283302024-02-29 4:13PM EDT28.330.050.000.750.00-142993.75%
CELH240419P000300002024-04-01 9:45AM EDT30.000.010.000.010.00-2112537.50%
CELH240419P000316702024-03-26 9:36AM EDT31.670.050.000.010.00-250500.00%
CELH240419P000333302024-03-19 12:25PM EDT33.330.020.000.010.00-10121475.00%
CELH240419P000350002024-03-14 9:30AM EDT35.000.050.000.750.00-10146783.59%
CELH240419P000366702024-03-21 1:05PM EDT36.670.030.001.270.00-1120825.00%
CELH240419P000383302024-04-01 9:30AM EDT38.330.010.000.750.00-1123692.97%
CELH240419P000400002024-03-08 3:43PM EDT40.000.060.000.750.00-1397650.78%
CELH240419P000416702024-03-05 3:24PM EDT41.670.170.000.750.00-2155609.77%
CELH240419P000433302024-03-06 4:26PM EDT43.330.100.000.000.00-422450.00%
CELH240419P000450002024-04-01 10:36AM EDT45.000.020.000.030.00-40260325.00%
CELH240419P000466702024-04-18 9:30AM EDT46.670.150.000.01-0.23-60.53%1535275.00%
CELH240419P000483302024-04-09 3:30PM EDT48.330.010.000.960.00-9235486.72%
CELH240419P000500002024-04-16 9:57AM EDT50.000.150.000.060.00-1248278.13%
CELH240419P000516702024-04-15 12:53PM EDT51.670.060.000.010.00-11,010206.25%
CELH240419P000533302024-04-17 10:28AM EDT53.330.010.000.890.00-2395373.05%
CELH240419P000550002024-04-16 10:07AM EDT55.000.020.000.690.00-12704318.75%
CELH240419P000566702024-04-11 2:00PM EDT56.670.020.000.730.00-10310291.41%
CELH240419P000583302024-03-08 11:42AM EDT58.330.110.010.370.00-4170222.66%
CELH240419P000600002024-04-18 3:40PM EDT60.000.010.000.03-0.01-50.00%58841126.56%
CELH240419P000616702024-04-16 9:33AM EDT61.670.250.000.230.00-8176149.22%
CELH240419P000633302024-04-18 1:23PM EDT63.330.070.000.12+0.04+133.33%1386108.59%
CELH240419P000650002024-04-18 3:54PM EDT65.000.050.020.07-0.02-28.57%7257780.08%
CELH240419P000666702024-04-18 11:42AM EDT66.670.170.100.13+0.01+6.25%734070.90%
CELH240419P000680002024-04-18 3:42PM EDT68.000.300.250.28-0.01-3.23%35421365.23%
CELH240419P000690002024-04-18 3:42PM EDT69.000.620.480.52+0.11+21.57%24410162.31%
CELH240419P000700002024-04-18 3:56PM EDT70.000.930.850.95+0.06+6.90%1,6291,98260.55%
CELH240419P000710002024-04-18 3:53PM EDT71.001.421.451.54+0.17+13.60%1289760.16%
CELH240419P000720002024-04-18 2:33PM EDT72.002.281.992.37+0.45+24.59%19923852.54%
CELH240419P000733302024-04-18 3:16PM EDT73.333.462.913.85+0.62+21.83%191,100110.74%
CELH240419P000750002024-04-18 3:56PM EDT75.005.104.705.35+0.99+24.09%1441,616121.29%
CELH240419P000766702024-04-18 3:57PM EDT76.676.896.407.30+1.99+40.61%1541,387120.31%
CELH240419P000780002024-04-18 12:57PM EDT78.006.907.108.85+0.70+11.29%10473223.24%
CELH240419P000790002024-04-18 11:53AM EDT79.009.158.6510.15+1.08+13.38%3934186.33%
CELH240419P000800002024-04-18 2:59PM EDT80.0010.109.7510.75+0.63+6.65%68446175.39%
CELH240419P000810002024-04-18 1:38PM EDT81.0010.7110.4511.85+0.46+4.49%168164.84%
CELH240419P000820002024-04-18 12:17PM EDT82.0010.1011.6512.50-1.39-12.10%54348148.44%
CELH240419P000830002024-04-17 3:34PM EDT83.0012.4012.5014.150.00-1,15413225.00%
CELH240419P000833302024-04-18 3:46PM EDT83.3313.5312.6514.10+1.59+13.32%603523139.06%
CELH240419P000840002024-04-18 2:27PM EDT84.0013.8013.0515.30+1.05+8.24%131105203.91%
CELH240419P000850002024-04-18 3:04PM EDT85.0014.5213.7016.75+0.77+5.60%757722227.34%
CELH240419P000860002024-04-18 3:04PM EDT86.0015.5515.4017.30+1.40+9.89%170149264.06%
CELH240419P000866702024-04-17 2:30PM EDT86.6716.0516.0517.15+0.93+6.15%5040294.53%
CELH240419P000870002024-04-18 3:04PM EDT87.0016.5516.5018.05+0.80+5.08%2215259.77%
CELH240419P000880002024-04-17 3:57PM EDT88.0018.4116.9518.600.00-3620328.52%
CELH240419P000890002024-04-17 1:45PM EDT89.0017.3018.1019.500.00-196324.02%
CELH240419P000900002024-04-17 2:14PM EDT90.0018.2518.9020.450.00-493326.17%
CELH240419P000910002024-04-17 9:57AM EDT91.0018.6020.1522.000.00-10226.56%
CELH240419P000920002024-04-17 1:45PM EDT92.0020.2521.4022.500.00-160356.25%
CELH240419P000930002024-04-17 1:45PM EDT93.0021.3021.8523.800.00-90413.87%
CELH240419P000933302024-04-17 3:12PM EDT93.3323.2321.9024.000.00-31398.24%
CELH240419P000940002024-04-17 3:12PM EDT94.0022.6023.3525.600.00-60372.27%
CELH240419P000950002024-04-18 3:04PM EDT95.0024.5524.1526.55+0.30+1.24%2016356.25%
CELH240419P000960002024-04-17 11:01AM EDT96.0024.0424.1527.85-0.31-1.27%10571.88%
CELH240419P000966702024-04-17 10:08AM EDT96.6724.7024.5028.750.00-410603.13%
CELH240419P000970002024-04-15 12:38PM EDT97.0019.3525.1029.000.00-10246.88%
CELH240419P000980002024-04-15 1:35PM EDT98.0021.1526.1030.000.00-410253.13%
CELH240419P000990002024-04-15 1:30PM EDT99.0022.0127.1030.650.00-40584.57%
CELH240419P001000002024-04-15 2:45PM EDT100.0024.3028.1031.950.00-191627.93%
CELH240419P001010002024-04-15 9:56AM EDT101.0021.7529.1033.000.00-20275.00%
CELH240419P001020002024-04-15 10:26AM EDT102.0023.4529.6534.050.00-10660.16%
CELH240419P001040002024-04-11 3:08PM EDT104.0022.0532.1036.150.00--0356.25%
CELH240419P001050002024-03-14 12:16PM EDT105.0013.1523.8527.150.00-300.00%
CELH240419P001100002024-03-18 9:57AM EDT110.0020.5536.6041.050.00-10616.02%
CELH240419P001150002024-03-28 9:48AM EDT115.0031.2042.6547.000.00-10781.64%
CELH240419P001200002024-03-13 10:44AM EDT120.0026.4039.0041.750.00-500.00%
CELH240419P001250002023-11-14 11:18AM EDT125.009.220.000.000.00-160.00%
CELH240419P001300002023-11-14 1:48PM EDT130.0010.600.000.000.00-380.00%
CELH240419P001350002023-11-14 11:51AM EDT135.0012.320.000.000.00-4300.00%
CELH240419P001400002023-11-14 4:30PM EDT140.0012.500.000.000.00-3510.00%
CELH240419P001450002023-11-14 4:15PM EDT145.0015.050.000.000.00-7450.00%
CELH240419P001500002023-11-14 12:24PM EDT150.0019.600.000.000.00-11530.00%
CELH240419P001550002023-11-14 11:41AM EDT155.0021.000.000.000.00-35330.00%
CELH240419P001600002023-11-14 11:21AM EDT160.0025.400.000.000.00-6710.00%
CELH240419P001650002023-11-10 4:21PM EDT165.0018.850.000.000.00-281250.00%
CELH240419P001700002023-11-14 11:06AM EDT170.0029.900.000.000.00-2610.00%
CELH240419P001750002023-11-10 2:36PM EDT175.0024.300.000.000.00-38600.00%
CELH240419P001800002023-11-10 2:42PM EDT180.0027.200.000.000.00-281300.00%
CELH240419P001850002023-11-10 1:53PM EDT185.0029.600.000.000.00-26490.00%
CELH240419P001900002023-11-10 1:06PM EDT190.0032.100.000.000.00-26970.00%
CELH240419P001950002023-11-09 12:32PM EDT195.0033.300.000.000.00-16280.00%
CELH240419P002000002023-11-09 12:53PM EDT200.0037.000.000.000.00-10810.00%
CELH240419P002100002023-11-13 12:44PM EDT210.0049.100.000.000.00-1130.00%
CELH240419P002200002023-11-13 12:15PM EDT220.0056.400.000.000.00-2260.00%
CELH240419P002400002023-11-07 11:10AM EDT240.0061.200.000.000.00--10.00%
CELH240419P002500002023-11-07 11:10AM EDT250.0069.500.000.000.00--10.00%
CELH240419P002700002023-11-06 10:41AM EDT270.0094.100.000.000.00--10.00%