UK markets open in 2 hours 46 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
66.73-0.38 (-0.57%)
At close: 04:00PM EDT
66.73 0.00 (0.00%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH220715C000250002022-05-18 1:11PM EDT25.0031.5030.5032.700.00-170.00%
CELH220715C000300002022-05-19 9:30AM EDT30.0027.0025.4026.200.00-130.00%
CELH220715C000350002022-06-16 3:53PM EDT35.0019.7031.5033.400.00-271202.15%
CELH220715C000400002022-06-22 9:30AM EDT40.0014.4526.4028.200.00-886157.52%
CELH220715C000450002022-06-21 11:23AM EDT45.0012.3021.7023.200.00-10141134.96%
CELH220715C000500002022-06-24 3:53PM EDT50.0018.6417.0018.80+0.78+4.37%1172122.95%
CELH220715C000550002022-06-24 3:54PM EDT55.0013.7712.7013.80+0.27+2.00%2344102.69%
CELH220715C000600002022-06-27 2:55PM EDT60.008.908.709.20-0.66-6.90%3227386.82%
CELH220715C000650002022-06-27 2:10PM EDT65.006.095.606.20-0.16-2.56%1141,63085.60%
CELH220715C000700002022-06-27 3:12PM EDT70.003.203.103.50-0.53-14.21%531,74678.66%
CELH220715C000750002022-06-27 3:12PM EDT75.001.701.652.15-0.32-15.84%5144279.54%
CELH220715C000800002022-06-27 1:26PM EDT80.000.950.801.10-0.15-13.64%4326277.69%
CELH220715C000850002022-06-27 1:25PM EDT85.000.550.350.700.00-423079.79%
CELH220715C000900002022-06-27 3:42PM EDT90.000.290.200.45+0.01+3.57%538983.59%
CELH220715C000950002022-06-27 9:30AM EDT95.000.150.000.40-0.05-25.00%111686.72%
CELH220715C001000002022-06-24 3:56PM EDT100.000.150.000.750.00-21105108.40%
CELH220715C001050002022-06-27 10:40AM EDT105.000.050.000.050.00-514579.69%
CELH220715C001100002022-04-28 2:35PM EDT110.000.500.050.600.00-17124.22%
CELH220715C001150002022-06-22 11:10AM EDT115.000.050.000.050.00-461593.75%
CELH220715C001200002022-06-22 11:21AM EDT120.000.050.000.050.00-6431,08699.61%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH220715P000225002022-06-22 9:30AM EDT22.500.100.000.150.00-1076216.41%
CELH220715P000250002022-06-14 3:53PM EDT25.000.350.000.100.00-100276186.72%
CELH220715P000300002022-06-27 10:45AM EDT30.000.050.000.10-0.05-50.00%121,216153.91%
CELH220715P000350002022-06-27 12:31PM EDT35.000.150.050.25-0.10-40.00%5328148.44%
CELH220715P000400002022-06-27 11:31AM EDT40.000.250.150.35-0.05-16.67%102808132.42%
CELH220715P000450002022-06-27 1:47PM EDT45.000.500.400.600.00-7496123.24%
CELH220715P000500002022-06-27 3:54PM EDT50.000.700.600.80-0.15-17.65%241,332105.18%
CELH220715P000550002022-06-27 3:55PM EDT55.001.191.101.45-0.19-13.77%4547095.95%
CELH220715P000600002022-06-27 2:02PM EDT60.002.332.102.30-0.17-6.80%3126286.43%
CELH220715P000650002022-06-27 3:54PM EDT65.004.093.804.30-0.01-0.24%2815683.52%
CELH220715P000700002022-06-27 3:05PM EDT70.006.906.307.00-1.00-12.66%172380.03%
CELH220715P000750002022-06-27 10:56AM EDT75.008.709.7010.20-11.56-57.06%22575.10%
CELH220715P000800002022-06-27 1:12PM EDT80.0014.0713.8014.90-9.53-40.38%1781.15%
CELH220715P000850002022-06-15 12:12PM EDT85.0027.6018.1019.600.00-12681.84%
CELH220715P000900002022-05-19 11:38AM EDT90.0030.0034.1035.000.00-117309.03%
CELH220715P000950002022-01-21 12:25PM EDT95.0049.9744.6045.800.00-11422.46%
CELH220715P001000002021-12-01 3:11PM EDT100.0042.0033.3034.600.00--207123.10%
CELH220715P001050002022-03-22 3:02PM EDT105.0047.3048.6052.200.00-12372.27%
CELH220715P001150002022-02-18 11:30AM EDT115.0062.8053.9055.300.00-55295.07%