UK markets open in 6 hours 13 minutes

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
89.65+0.56 (+0.63%)
At close: 04:00PM EDT
89.45 -0.20 (-0.22%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH221021C000250002022-07-15 10:06AM EDT25.0054.7878.5081.100.00--51,195.31%
CELH221021C000300002022-08-26 9:32AM EDT30.0081.0057.1059.000.00-3420.00%
CELH221021C000350002022-06-13 9:37AM EDT35.0027.2035.2039.200.00-35430.00%
CELH221021C000400002022-08-15 10:15AM EDT40.0068.0557.3060.700.00-213579.98%
CELH221021C000450002022-08-02 10:13AM EDT45.0057.4952.9056.500.00-13533.06%
CELH221021C000500002022-07-25 10:39AM EDT50.0035.0064.9067.500.00-138904.64%
CELH221021C000550002022-09-30 11:59AM EDT55.0039.3134.4035.500.00-120136.52%
CELH221021C000600002022-08-22 10:19AM EDT60.0041.5038.3042.200.00-344384.08%
CELH221021C000650002022-09-23 12:48PM EDT65.0022.5024.6025.800.00-153109.28%
CELH221021C000700002022-10-05 10:44AM EDT70.0019.3120.1021.100.00-1127102.88%
CELH221021C000750002022-10-05 2:18PM EDT75.0017.6015.6016.40+5.00+39.68%113291.31%
CELH221021C000800002022-10-06 3:27PM EDT80.0012.8611.6012.20+2.68+26.33%628685.50%
CELH221021C000850002022-10-06 3:32PM EDT85.009.308.108.50+2.10+29.17%3021080.44%
CELH221021C000900002022-10-06 3:38PM EDT90.005.505.405.60+0.20+3.77%1021,39278.17%
CELH221021C000950002022-10-06 3:54PM EDT95.003.503.303.60+0.20+6.06%6554676.86%
CELH221021C001000002022-10-06 3:57PM EDT100.002.002.002.10+0.17+9.29%10754876.03%
CELH221021C001050002022-10-06 2:00PM EDT105.001.551.051.45+0.59+61.46%7245877.44%
CELH221021C001100002022-10-06 2:02PM EDT110.000.750.650.80+0.20+36.36%7256678.08%
CELH221021C001150002022-10-06 2:01PM EDT115.000.530.300.55+0.18+51.43%1652579.25%
CELH221021C001200002022-10-06 3:17PM EDT120.000.200.150.35+0.03+17.65%391,84880.57%
CELH221021C001250002022-10-05 9:30AM EDT125.000.250.000.350.00-232784.18%
CELH221021C001300002022-10-05 12:03PM EDT130.000.170.000.25+0.02+13.33%149287.50%
CELH221021C001350002022-10-06 12:10PM EDT135.000.100.050.300.00-427999.61%
CELH221021C001400002022-10-05 12:03PM EDT140.000.100.000.250.00-1364101.76%
CELH221021C001450002022-10-03 9:30AM EDT145.000.660.001.500.00-1343146.68%
CELH221021C001500002022-09-27 2:40PM EDT150.000.170.000.150.00-7595107.03%
CELH221021C001550002022-09-27 11:12AM EDT155.000.150.001.700.00-2310165.77%
CELH221021C001600002022-09-30 3:52PM EDT160.000.150.000.150.00-17118.36%
CELH221021C001650002022-09-14 3:48PM EDT165.000.370.000.900.00-26159.77%
CELH221021C001700002022-10-05 10:53AM EDT170.000.050.000.050.00-2792,604114.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CELH221021P000225002022-05-16 12:06AM EDT22.502.450.150.850.00--3383.98%
CELH221021P000250002022-08-24 9:37AM EDT25.000.050.000.000.00-14850.00%
CELH221021P000300002022-09-02 12:52PM EDT30.000.050.000.050.00-1106203.13%
CELH221021P000350002022-09-21 9:57AM EDT35.000.090.000.350.00-11,128224.22%
CELH221021P000400002022-09-19 3:26PM EDT40.000.060.000.300.00-25147190.23%
CELH221021P000450002022-09-30 2:50PM EDT45.000.080.000.350.00-40343168.75%
CELH221021P000500002022-09-29 3:17PM EDT50.000.190.000.350.00-2859145.31%
CELH221021P000550002022-10-06 9:30AM EDT55.000.100.000.300.00-1290121.09%
CELH221021P000600002022-10-06 2:10PM EDT60.000.100.050.15-0.14-58.33%3525895.70%
CELH221021P000650002022-10-06 3:31PM EDT65.000.200.150.25-0.25-55.56%181,21388.67%
CELH221021P000700002022-10-06 3:31PM EDT70.000.570.500.60-0.29-33.72%411,70888.77%
CELH221021P000750002022-10-05 3:56PM EDT75.000.851.001.15-0.31-26.72%482584.42%
CELH221021P000800002022-10-06 3:51PM EDT80.001.901.902.10-0.30-13.64%901,62280.91%
CELH221021P000850002022-10-06 3:37PM EDT85.003.103.203.60-0.81-20.72%1291,06576.71%
CELH221021P000900002022-10-06 3:59PM EDT90.005.605.605.80-0.30-5.08%33867276.10%
CELH221021P000950002022-10-06 11:21AM EDT95.007.408.408.80-2.30-23.71%4232673.97%
CELH221021P001000002022-10-06 10:21AM EDT100.0011.6012.0012.40-3.40-22.67%148372.61%
CELH221021P001050002022-10-05 1:27PM EDT105.0019.1016.1016.700.00-133273.05%
CELH221021P001100002022-10-04 3:56PM EDT110.0016.7020.4021.100.00-125267.43%
CELH221021P001150002022-10-06 10:50AM EDT115.0024.1025.0025.90-2.80-10.41%170660.74%
CELH221021P001200002022-09-29 3:44PM EDT120.0030.5029.8030.800.00-34990.43%
CELH221021P001250002022-09-15 2:59PM EDT125.0024.6234.5035.800.00-1299.90%
CELH221021P001300002022-09-23 12:05PM EDT130.0043.6539.3040.700.00-42103.71%
CELH221021P001350002022-08-29 9:52AM EDT135.0030.8042.6046.500.00--0143.65%
CELH221021P001400002022-09-23 1:47PM EDT140.0052.7049.2050.800.00-10125.20%
CELH221021P001450002022-08-30 9:40AM EDT145.0042.2051.7055.900.00-10137.89%
CELH221021P001500002022-08-30 9:42AM EDT150.0047.3057.0060.900.00--0145.22%
CELH221021P001550002022-08-31 11:08AM EDT155.0053.5259.9062.900.00-100.00%
CELH221021P001600002022-08-26 9:35AM EDT160.0051.3070.3072.200.00-10174.90%