Celsius Holdings, Inc. (CELH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH260116C00026670 | 2024-03-20 3:38PM EDT | 26.67 | 67.04 | 44.85 | 49.00 | 0.00 | - | 1 | 92 | 69.04% |
| CELH260116C00028330 | 2024-04-23 10:55AM EDT | 28.33 | 47.43 | 48.55 | 50.35 | 0.00 | - | 1 | 51 | 81.59% |
| CELH260116C00030000 | 2024-04-26 10:10AM EDT | 30.00 | 48.11 | 47.10 | 48.95 | +1.15 | +2.45% | 1 | 43 | 79.05% |
| CELH260116C00031670 | 2024-03-21 1:02PM EDT | 31.67 | 66.36 | 41.10 | 45.50 | 0.00 | - | 1 | 4 | 53.08% |
| CELH260116C00033330 | 2024-03-07 11:31AM EDT | 33.33 | 60.99 | 54.75 | 58.00 | 0.00 | - | 3 | 7 | 140.64% |
| CELH260116C00035000 | 2024-04-23 9:43AM EDT | 35.00 | 42.81 | 44.20 | 45.75 | 0.00 | - | 2 | 52 | 78.87% |
| CELH260116C00036670 | 2024-02-26 1:15PM EDT | 36.67 | 37.50 | 52.45 | 54.60 | 0.00 | - | 3 | 12 | 129.74% |
| CELH260116C00038330 | 2024-03-19 3:58PM EDT | 38.33 | 54.45 | 37.50 | 40.75 | 0.00 | - | 2 | 3 | 58.16% |
| CELH260116C00040000 | 2024-04-22 2:26PM EDT | 40.00 | 38.50 | 39.05 | 42.80 | 0.00 | - | 5 | 73 | 72.65% |
| CELH260116C00041670 | 2024-03-06 2:30PM EDT | 41.67 | 54.07 | 49.65 | 51.85 | 0.00 | - | 3 | 19 | 123.50% |
| CELH260116C00043330 | 2024-04-16 9:50AM EDT | 43.33 | 38.85 | 37.30 | 39.85 | 0.00 | - | 5 | 33 | 70.28% |
| CELH260116C00045000 | 2024-04-25 2:47PM EDT | 45.00 | 36.97 | 37.35 | 39.60 | 0.00 | - | 2 | 588 | 73.65% |
| CELH260116C00046670 | 2024-03-13 9:33AM EDT | 46.67 | 56.30 | 41.45 | 43.15 | 0.00 | - | 1 | 8 | 92.91% |
| CELH260116C00048330 | 2024-04-18 1:19PM EDT | 48.33 | 33.75 | 35.85 | 38.95 | 0.00 | - | 1 | 24 | 75.88% |
| CELH260116C00050000 | 2024-04-26 2:27PM EDT | 50.00 | 36.05 | 34.90 | 36.70 | +3.17 | +9.64% | 1 | 187 | 72.69% |
| CELH260116C00051670 | 2024-04-25 10:31AM EDT | 51.67 | 32.80 | 33.95 | 35.05 | 0.00 | - | 6 | 40 | 70.73% |
| CELH260116C00053330 | 2024-04-19 10:14AM EDT | 53.33 | 31.00 | 32.45 | 36.45 | 0.00 | - | 6 | 61 | 73.29% |
| CELH260116C00055000 | 2024-04-22 2:52PM EDT | 55.00 | 29.75 | 32.25 | 34.30 | 0.00 | - | 4 | 801 | 71.69% |
| CELH260116C00056670 | 2024-02-27 4:04PM EDT | 56.67 | 27.76 | 38.15 | 41.50 | 0.00 | - | 21 | 337 | 97.53% |
| CELH260116C00058330 | 2024-04-26 12:43PM EDT | 58.33 | 31.50 | 30.05 | 32.55 | -0.45 | -1.41% | 1 | 134 | 69.78% |
| CELH260116C00060000 | 2024-04-26 2:40PM EDT | 60.00 | 30.55 | 30.15 | 31.65 | +0.55 | +1.83% | 10 | 288 | 70.71% |
| CELH260116C00061670 | 2024-04-26 3:01PM EDT | 61.67 | 29.95 | 28.65 | 32.45 | +4.60 | +18.15% | 6 | 99 | 71.70% |
| CELH260116C00063330 | 2024-04-23 1:24PM EDT | 63.33 | 27.52 | 27.80 | 30.25 | 0.00 | - | 6 | 72 | 68.88% |
| CELH260116C00065000 | 2024-04-25 3:15PM EDT | 65.00 | 27.18 | 27.45 | 29.00 | 0.00 | - | 4 | 249 | 68.37% |
| CELH260116C00066670 | 2024-04-25 2:41PM EDT | 66.67 | 26.70 | 26.90 | 28.80 | 0.00 | - | 1 | 76 | 69.11% |
| CELH260116C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 26.60 | 25.90 | 27.55 | +1.60 | +6.40% | 3 | 415 | 69.26% |
| CELH260116C00073330 | 2024-04-26 2:11PM EDT | 73.33 | 25.20 | 24.00 | 27.50 | +0.70 | +2.86% | 4 | 25 | 69.64% |
| CELH260116C00075000 | 2024-04-26 3:38PM EDT | 75.00 | 24.23 | 24.00 | 24.65 | +0.90 | +3.86% | 76 | 789 | 67.10% |
| CELH260116C00076670 | 2024-04-17 9:51AM EDT | 76.67 | 23.18 | 22.80 | 25.05 | 0.00 | - | 1 | 75 | 67.45% |
| CELH260116C00080000 | 2024-04-25 3:15PM EDT | 80.00 | 21.68 | 22.60 | 24.00 | 0.00 | - | 15 | 386 | 68.50% |
| CELH260116C00083330 | 2024-04-26 1:41PM EDT | 83.33 | 21.56 | 21.20 | 21.80 | +1.16 | +5.69% | 1 | 80 | 66.17% |
| CELH260116C00085000 | 2024-04-26 1:40PM EDT | 85.00 | 21.20 | 20.65 | 21.25 | +1.10 | +5.47% | 1 | 64 | 65.93% |
| CELH260116C00086670 | 2024-04-15 3:47PM EDT | 86.67 | 20.84 | 20.10 | 20.75 | 0.00 | - | 16 | 48 | 65.72% |
| CELH260116C00090000 | 2024-04-22 2:43PM EDT | 90.00 | 16.70 | 19.10 | 19.75 | 0.00 | - | 2 | 181 | 65.34% |
| CELH260116C00093330 | 2024-04-22 10:09AM EDT | 93.33 | 16.08 | 18.10 | 18.75 | 0.00 | - | 15 | 164 | 64.86% |
| CELH260116C00095000 | 2024-04-26 3:27PM EDT | 95.00 | 18.00 | 17.65 | 18.30 | +0.60 | +3.45% | 2 | 108 | 64.71% |
| CELH260116C00096670 | 2024-04-22 10:09AM EDT | 96.67 | 15.15 | 17.20 | 17.85 | 0.00 | - | 15 | 68 | 64.53% |
| CELH260116C00100000 | 2024-04-26 3:50PM EDT | 100.00 | 16.70 | 16.35 | 17.00 | +0.87 | +5.50% | 70 | 2,646 | 64.22% |
| CELH260116C00105000 | 2024-04-26 12:19PM EDT | 105.00 | 15.22 | 15.15 | 16.25 | +1.22 | +8.71% | 1 | 42 | 64.36% |
| CELH260116C00110000 | 2024-04-23 1:42PM EDT | 110.00 | 12.96 | 14.00 | 16.25 | 0.00 | - | 3 | 573 | 65.34% |
| CELH260116C00115000 | 2024-04-26 9:44AM EDT | 115.00 | 12.72 | 12.95 | 13.60 | +1.47 | +13.07% | 9 | 199 | 62.80% |
| CELH260116C00120000 | 2024-04-26 1:49PM EDT | 120.00 | 12.50 | 12.05 | 12.65 | +1.50 | +13.64% | 5 | 240 | 62.49% |
| CELH260116C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 10.61 | 11.25 | 11.90 | 0.00 | - | 6 | 247 | 62.42% |
| CELH260116C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 8.83 | 10.35 | 10.90 | 0.00 | - | 11 | 84 | 61.72% |
| CELH260116C00135000 | 2024-04-22 10:47AM EDT | 135.00 | 8.31 | 9.65 | 10.45 | 0.00 | - | 1 | 2 | 61.89% |
| CELH260116C00140000 | 2024-04-02 11:16AM EDT | 140.00 | 12.13 | 8.95 | 9.65 | 0.00 | - | 12 | 12 | 61.45% |
| CELH260116C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 8.54 | 8.30 | 9.20 | +0.52 | +6.48% | 4 | 58 | 61.44% |
| CELH260116C00150000 | 2023-11-14 11:39AM EDT | 150.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| CELH260116C00155000 | 2023-11-14 3:04PM EDT | 155.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| CELH260116C00160000 | 2023-11-07 11:31AM EDT | 160.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CELH260116C00165000 | 2023-11-14 10:34AM EDT | 165.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CELH260116C00170000 | 2023-11-14 4:06PM EDT | 170.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 12.50% |
| CELH260116C00175000 | 2023-11-14 10:46AM EDT | 175.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| CELH260116C00180000 | 2023-11-14 12:26PM EDT | 180.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CELH260116C00185000 | 2023-11-14 4:06PM EDT | 185.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CELH260116C00190000 | 2023-11-07 4:52PM EDT | 190.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CELH260116C00195000 | 2023-11-08 11:23AM EDT | 195.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CELH260116C00200000 | 2023-11-10 1:45PM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| CELH260116C00210000 | 2023-11-13 1:11PM EDT | 210.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CELH260116C00220000 | 2023-11-07 4:52PM EDT | 220.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CELH260116C00230000 | 2023-11-14 11:30AM EDT | 230.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| CELH260116C00240000 | 2023-11-14 12:04PM EDT | 240.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| CELH260116C00250000 | 2023-11-14 12:42PM EDT | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| CELH260116C00260000 | 2023-11-02 2:22PM EDT | 260.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CELH260116C00270000 | 2023-10-27 1:02PM EDT | 270.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CELH260116C00280000 | 2023-11-14 1:15PM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 25.00% |
| CELH260116C00290000 | 2023-11-07 4:44PM EDT | 290.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CELH260116C00300000 | 2023-11-14 3:31PM EDT | 300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH260116P00026670 | 2024-04-22 12:38PM EDT | 26.67 | 2.00 | 1.50 | 2.45 | 0.00 | - | 1 | 137 | 64.12% |
| CELH260116P00028330 | 2024-03-11 11:48AM EDT | 28.33 | 1.89 | 1.31 | 2.32 | 0.00 | - | 1 | 308 | 59.23% |
| CELH260116P00030000 | 2024-04-26 12:19PM EDT | 30.00 | 2.41 | 2.27 | 2.61 | +0.11 | +4.78% | 2 | 83 | 61.45% |
| CELH260116P00031670 | 2024-03-06 11:04AM EDT | 31.67 | 2.29 | 2.37 | 2.59 | 0.00 | - | 8 | 4 | 58.58% |
| CELH260116P00033330 | 2024-03-11 11:29AM EDT | 33.33 | 2.60 | 2.58 | 2.78 | 0.00 | - | 10 | 16 | 57.04% |
| CELH260116P00035000 | 2024-04-24 3:35PM EDT | 35.00 | 3.60 | 3.35 | 3.75 | 0.00 | - | 5 | 288 | 59.84% |
| CELH260116P00036670 | 2024-03-04 10:54AM EDT | 36.67 | 3.30 | 2.96 | 5.05 | 0.00 | - | 1 | 14 | 59.53% |
| CELH260116P00038330 | 2024-02-14 11:01AM EDT | 38.33 | 6.00 | 3.45 | 4.00 | 0.00 | - | 3 | 6 | 54.98% |
| CELH260116P00040000 | 2024-04-24 3:01PM EDT | 40.00 | 5.10 | 4.75 | 5.30 | 0.00 | - | 3 | 596 | 59.11% |
| CELH260116P00041670 | 2024-02-15 12:59PM EDT | 41.67 | 7.13 | 4.20 | 4.65 | 0.00 | - | 1 | 2 | 53.17% |
| CELH260116P00043330 | 2024-04-16 12:35PM EDT | 43.33 | 6.10 | 5.70 | 6.05 | 0.00 | - | 15 | 22 | 57.37% |
| CELH260116P00045000 | 2024-04-09 11:53AM EDT | 45.00 | 5.89 | 6.30 | 7.50 | 0.00 | - | 4 | 44 | 59.05% |
| CELH260116P00046670 | 2024-01-19 12:11PM EDT | 46.67 | 11.00 | 7.75 | 9.40 | 0.00 | - | 9 | 12 | 63.12% |
| CELH260116P00048330 | 2024-03-04 12:38PM EDT | 48.33 | 6.65 | 7.35 | 8.75 | 0.00 | - | 9 | 12 | 58.01% |
| CELH260116P00050000 | 2024-04-19 9:53AM EDT | 50.00 | 9.00 | 8.10 | 8.65 | 0.00 | - | 1 | 150 | 56.41% |
| CELH260116P00051670 | 2024-03-11 1:25PM EDT | 51.67 | 7.50 | 7.40 | 7.75 | 0.00 | - | 1 | 51 | 50.60% |
| CELH260116P00053330 | 2024-04-19 12:20PM EDT | 53.33 | 10.80 | 9.50 | 9.90 | 0.00 | - | 3 | 23 | 55.66% |
| CELH260116P00055000 | 2024-04-26 10:51AM EDT | 55.00 | 10.50 | 10.10 | 10.60 | -0.50 | -4.55% | 1 | 129 | 55.13% |
| CELH260116P00056670 | 2024-04-19 9:38AM EDT | 56.67 | 12.19 | 10.90 | 11.45 | 0.00 | - | 2 | 46 | 55.12% |
| CELH260116P00058330 | 2024-04-22 11:22AM EDT | 58.33 | 13.35 | 11.65 | 12.15 | 0.00 | - | 1 | 1,032 | 54.71% |
| CELH260116P00060000 | 2024-04-26 2:13PM EDT | 60.00 | 12.70 | 12.45 | 12.95 | -0.33 | -2.53% | 2 | 1,803 | 54.46% |
| CELH260116P00061670 | 2024-04-25 1:33PM EDT | 61.67 | 14.20 | 13.20 | 13.70 | 0.00 | - | 1 | 175 | 53.99% |
| CELH260116P00063330 | 2024-04-25 1:33PM EDT | 63.33 | 14.95 | 14.05 | 16.25 | 0.00 | - | 1 | 6 | 56.38% |
| CELH260116P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 16.01 | 14.85 | 17.25 | 0.00 | - | 7 | 34 | 56.20% |
| CELH260116P00066670 | 2024-03-20 2:11PM EDT | 66.67 | 13.25 | 17.15 | 17.60 | 0.00 | - | 5 | 8 | 57.20% |
| CELH260116P00070000 | 2024-04-26 3:50PM EDT | 70.00 | 17.80 | 17.50 | 18.00 | +0.01 | +0.06% | 4 | 542 | 52.46% |
| CELH260116P00073330 | 2024-04-23 1:22PM EDT | 73.33 | 20.00 | 19.40 | 20.25 | 0.00 | - | 1 | 288 | 52.46% |
| CELH260116P00075000 | 2024-04-23 12:47PM EDT | 75.00 | 20.81 | 20.35 | 21.00 | 0.00 | - | 2 | 1,962 | 51.86% |
| CELH260116P00076670 | 2024-03-20 2:11PM EDT | 76.67 | 17.90 | 23.00 | 23.55 | 0.00 | - | 12 | 15 | 55.96% |
| CELH260116P00080000 | 2024-04-22 2:27PM EDT | 80.00 | 24.69 | 23.20 | 24.90 | 0.00 | - | 10 | 38 | 52.00% |
| CELH260116P00083330 | 2024-03-20 2:11PM EDT | 83.33 | 21.40 | 27.30 | 27.85 | 0.00 | - | 20 | 32 | 55.23% |
| CELH260116P00085000 | 2024-04-02 11:53AM EDT | 85.00 | 25.00 | 26.40 | 28.00 | 0.00 | - | 2 | 67 | 51.11% |
| CELH260116P00086670 | 2024-04-17 12:29PM EDT | 86.67 | 28.22 | 27.45 | 28.00 | 0.00 | - | 1 | 3 | 50.07% |
| CELH260116P00090000 | 2024-04-25 1:35PM EDT | 90.00 | 30.70 | 29.20 | 31.25 | 0.00 | - | 10 | 47 | 52.21% |
| CELH260116P00093330 | 2024-03-18 10:47AM EDT | 93.33 | 26.75 | 31.10 | 33.70 | 0.00 | - | 1 | 2 | 52.09% |
| CELH260116P00095000 | 2024-04-01 3:58PM EDT | 95.00 | 29.42 | 33.05 | 34.70 | 0.00 | - | 7 | 38 | 51.39% |
| CELH260116P00096670 | 2024-03-15 10:53AM EDT | 96.67 | 28.05 | 31.60 | 33.70 | 0.00 | - | 1 | 3 | 45.38% |
| CELH260116P00100000 | 2024-04-10 1:23PM EDT | 100.00 | 31.60 | 36.20 | 37.85 | 0.00 | - | 7 | 16 | 49.45% |
| CELH260116P00105000 | 2024-03-25 3:10PM EDT | 105.00 | 32.29 | 40.90 | 41.50 | 0.00 | - | 5 | 6 | 48.51% |
| CELH260116P00110000 | 2024-03-14 3:50PM EDT | 110.00 | 36.45 | 40.80 | 43.40 | 0.00 | - | 15 | 15 | 42.30% |
| CELH260116P00115000 | 2024-04-10 9:48AM EDT | 115.00 | 42.60 | 47.15 | 49.50 | 0.00 | - | 4 | 4 | 47.64% |
| CELH260116P00120000 | 2024-04-25 2:06PM EDT | 120.00 | 53.32 | 51.75 | 53.55 | 0.00 | - | 1 | 12 | 46.95% |
| CELH260116P00125000 | 2024-04-10 2:45PM EDT | 125.00 | 49.35 | 54.85 | 57.75 | 0.00 | - | - | 11 | 46.44% |
| CELH260116P00130000 | 2024-04-10 2:45PM EDT | 130.00 | 53.20 | 59.25 | 61.80 | 0.00 | - | 1 | 10 | 45.18% |
| CELH260116P00135000 | 2023-11-02 10:46AM EDT | 135.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CELH260116P00140000 | 2023-11-14 12:01PM EDT | 140.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CELH260116P00145000 | 2023-10-25 3:49PM EDT | 145.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CELH260116P00150000 | 2023-11-14 3:11PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| CELH260116P00155000 | 2023-10-27 12:05PM EDT | 155.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CELH260116P00160000 | 2023-11-08 1:02PM EDT | 160.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CELH260116P00165000 | 2023-09-22 10:53AM EDT | 165.00 | 43.00 | 45.80 | 48.70 | 0.00 | - | - | 1 | 0.00% |
| CELH260116P00170000 | 2023-11-14 10:56AM EDT | 170.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CELH260116P00175000 | 2023-11-06 12:35PM EDT | 175.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CELH260116P00180000 | 2023-11-14 10:56AM EDT | 180.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CELH260116P00185000 | 2023-11-07 10:33AM EDT | 185.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CELH260116P00190000 | 2023-10-17 12:12PM EDT | 190.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CELH260116P00195000 | 2023-10-13 3:20PM EDT | 195.00 | 64.20 | 58.60 | 60.40 | 0.00 | - | 1 | 2 | 0.00% |
| CELH260116P00200000 | 2023-10-06 12:33PM EDT | 200.00 | 71.70 | 62.20 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| CELH260116P00220000 | 2023-11-14 11:20AM EDT | 220.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CELH260116P00250000 | 2023-11-08 11:00AM EDT | 250.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.