Canada markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
79.72-1.15 (-1.42%)
At close: 04:00PM EDT
78.50 -1.22 (-1.53%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELH240419C000266702024-02-20 11:13AM EDT26.6737.7462.3066.050.00-121,401.66%
CELH240419C000283302023-12-29 11:33AM EDT28.3328.0722.3026.500.00-330.00%
CELH240419C000300002024-02-23 10:49AM EDT30.0033.9060.7564.350.00-171,375.39%
CELH240419C000316702024-02-06 3:42PM EDT31.6724.1556.1560.000.00-18191,129.88%
CELH240419C000333302023-12-26 10:37AM EDT33.3318.1018.4022.000.00-260.00%
CELH240419C000350002024-02-05 10:54AM EDT35.0017.0749.7552.800.00-212832.03%
CELH240419C000366702024-02-12 10:39AM EDT36.6724.0556.9559.250.00-1161,253.91%
CELH240419C000383302024-02-06 10:47AM EDT38.3318.7549.6553.400.00-536943.16%
CELH240419C000400002024-03-06 2:42PM EDT40.0048.3042.0046.300.00-1660612.89%
CELH240419C000416702024-04-02 1:54PM EDT41.6737.0736.7040.100.00-1010290.63%
CELH240419C000433302024-03-04 4:47PM EDT43.3343.0231.2035.700.00-1460.00%
CELH240419C000450002024-04-04 12:12PM EDT45.0034.9533.5036.250.00-1069225.78%
CELH240419C000466702024-03-01 2:53PM EDT46.6733.3934.3038.450.00-323452.73%
CELH240419C000483302024-02-29 11:32AM EDT48.3325.8832.6536.850.00-327432.42%
CELH240419C000500002024-04-09 1:13PM EDT50.0033.7527.9031.300.00-6225317.09%
CELH240419C000516702024-04-11 1:07PM EDT51.6732.0026.1529.600.00-3367297.95%
CELH240419C000533302024-04-12 9:30AM EDT53.3326.8525.1027.95-3.11-10.38%3319161.72%
CELH240419C000550002024-04-12 10:33AM EDT55.0024.7523.7025.50-3.55-12.54%14633217.38%
CELH240419C000566702024-04-12 12:31PM EDT56.6722.3022.6524.00-4.35-16.32%16774160.16%
CELH240419C000583302024-03-21 12:02PM EDT58.3335.5020.1523.250.00-51,045152.54%
CELH240419C000600002024-04-12 10:16AM EDT60.0019.5018.7520.85-2.29-10.51%211,114110.16%
CELH240419C000616702024-04-11 12:28PM EDT61.6721.8516.8519.450.00-2511104.69%
CELH240419C000633302024-04-10 10:55AM EDT63.3320.2715.7517.950.00-1563130.57%
CELH240419C000650002024-04-12 11:42AM EDT65.0014.2014.0016.10-3.50-19.77%2368109.57%
CELH240419C000666702024-04-12 10:45AM EDT66.6712.7512.2013.70-5.35-29.56%1486118.46%
CELH240419C000690002024-04-12 1:45PM EDT69.0010.6510.5511.800.00-1091.41%
CELH240419C000700002024-04-12 3:48PM EDT70.0010.059.4010.65-2.29-18.56%991,91475.78%
CELH240419C000710002024-04-11 10:45AM EDT71.0013.258.809.35+13.25--372.46%
CELH240419C000720002024-04-12 11:02AM EDT72.007.707.708.25-0.45-5.52%11760.16%
CELH240419C000733302024-04-12 3:02PM EDT73.336.956.807.15-3.60-34.12%332667.38%
CELH240419C000750002024-04-12 3:56PM EDT75.005.705.505.65-1.55-21.38%4448164.45%
CELH240419C000766702024-04-12 11:02AM EDT76.674.054.304.45-1.46-26.50%5621164.21%
CELH240419C000780002024-04-12 3:52PM EDT78.003.253.403.55+0.15+4.84%1331262.55%
CELH240419C000790002024-04-12 3:42PM EDT79.002.612.872.96+0.01+0.38%4621362.55%
CELH240419C000800002024-04-12 3:59PM EDT80.002.462.352.43-0.59-19.34%32588861.91%
CELH240419C000810002024-04-12 3:49PM EDT81.001.741.921.98-0.98-36.03%13520061.77%
CELH240419C000820002024-04-12 3:13PM EDT82.001.551.521.58-0.55-26.19%22344761.13%
CELH240419C000830002024-04-12 3:37PM EDT83.001.271.201.26-0.53-29.44%25248661.08%
CELH240419C000833302024-04-12 2:39PM EDT83.331.131.111.16-0.41-26.62%541,18060.99%
CELH240419C000840002024-04-12 3:59PM EDT84.000.980.950.98-0.43-30.50%19229561.04%
CELH240419C000850002024-04-12 3:45PM EDT85.000.650.720.79-0.53-44.92%5762,18261.28%
CELH240419C000860002024-04-12 3:57PM EDT86.000.600.550.61-0.26-30.23%16424561.33%
CELH240419C000866702024-04-12 12:00PM EDT86.670.420.460.51-0.40-48.78%967861.43%
CELH240419C000870002024-04-12 3:56PM EDT87.000.540.420.47-0.23-29.87%7675261.62%
CELH240419C000880002024-04-12 3:07PM EDT88.000.320.310.36-0.27-45.76%10541061.72%
CELH240419C000890002024-04-12 3:48PM EDT89.000.200.240.28-0.22-52.38%5216662.40%
CELH240419C000900002024-04-12 3:51PM EDT90.000.180.190.21-0.18-50.00%4262,54663.09%
CELH240419C000910002024-04-12 2:35PM EDT91.000.170.130.18-0.11-39.29%1225063.87%
CELH240419C000920002024-04-12 2:40PM EDT92.000.120.100.17-0.09-42.86%527066.02%
CELH240419C000930002024-04-12 2:43PM EDT93.000.080.090.10-0.04-33.33%129465.63%
CELH240419C000933302024-04-12 11:58AM EDT93.330.080.060.37-0.41-83.67%738378.32%
CELH240419C000940002024-04-12 12:12PM EDT94.000.040.030.29-0.16-80.00%120176.17%
CELH240419C000950002024-04-12 3:54PM EDT95.000.050.050.09-0.05-50.00%1702,05969.14%
CELH240419C000960002024-04-12 3:53PM EDT96.000.060.030.56-0.21-77.78%1312295.12%
CELH240419C000966702024-04-11 2:32PM EDT96.670.060.020.280.00-2293085.35%
CELH240419C000970002024-04-12 9:46AM EDT97.000.160.020.43+0.02+14.29%71,91993.55%
CELH240419C000980002024-04-11 3:43PM EDT98.000.050.010.440.00-408097.27%
CELH240419C000990002024-04-12 9:36AM EDT99.000.170.010.74+0.12+240.00%856112.60%
CELH240419C001000002024-04-12 2:16PM EDT100.000.040.030.05-0.01-20.00%1353,84878.91%
CELH240419C001010002024-04-09 1:25PM EDT101.000.230.010.180.00-1211592.97%
CELH240419C001020002024-04-11 11:20AM EDT102.000.040.010.750.00-9129124.41%
CELH240419C001030002024-04-09 9:55AM EDT103.000.090.000.750.00-129127.83%
CELH240419C001040002024-04-11 9:33AM EDT104.000.050.000.110.00-12045894.53%
CELH240419C001050002024-04-12 2:11PM EDT105.000.020.010.030.00-251,84585.94%
CELH240419C001100002024-04-10 12:14PM EDT110.000.030.000.050.00-21,342100.78%
CELH240419C001150002024-04-11 2:03PM EDT115.000.010.000.190.00-4285133.59%
CELH240419C001200002024-04-10 12:46PM EDT120.000.040.000.300.00-2341156.64%
CELH240419C001250002024-04-10 2:17PM EDT125.000.010.000.010.00-22,390115.63%
CELH240419C001300002024-04-09 12:20PM EDT130.000.010.000.050.00-1057145.31%
CELH240419C001350002024-04-08 10:39AM EDT135.000.010.000.270.00-1223189.84%
CELH240419C001400002024-04-03 9:54AM EDT140.000.050.000.060.00-156167.19%
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 EDT230.004.800.000.000.00-623100.00%
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%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELH240419P000266702024-02-29 10:51AM EDT26.670.040.000.750.00-39471.88%
CELH240419P000283302024-02-29 4:13PM EDT28.330.050.000.750.00-142447.66%
CELH240419P000300002024-04-01 9:45AM EDT30.000.010.000.030.00-2112275.00%
CELH240419P000316702024-03-26 9:36AM EDT31.670.050.000.040.00-250268.75%
CELH240419P000333302024-03-19 12:25PM EDT33.330.020.000.200.00-10121310.16%
CELH240419P000350002024-03-14 9:30AM EDT35.000.050.000.750.00-10146363.67%
CELH240419P000366702024-03-21 1:05PM EDT36.670.030.000.750.00-1120344.92%
CELH240419P000383302024-04-01 9:30AM EDT38.330.010.000.750.00-1123327.54%
CELH240419P000400002024-03-08 3:43PM EDT40.000.060.000.750.00-1397310.55%
CELH240419P000416702024-03-05 3:24PM EDT41.670.170.000.750.00-2155294.53%
CELH240419P000433302024-03-06 4:26PM EDT43.330.100.000.000.00-422450.00%
CELH240419P000450002024-04-01 10:36AM EDT45.000.020.000.070.00-40260183.59%
CELH240419P000466702024-04-02 9:30AM EDT46.670.380.000.050.00-4535165.63%
CELH240419P000483302024-04-09 3:30PM EDT48.330.010.000.050.00-9235156.25%
CELH240419P000500002024-04-12 11:50AM EDT50.000.030.000.05+0.02+200.00%1249146.88%
CELH240419P000516702024-04-02 10:29AM EDT51.670.100.000.750.00-131,011208.40%
CELH240419P000533302024-04-02 10:12AM EDT53.330.130.000.720.00-3395193.95%
CELH240419P000550002024-04-11 9:32AM EDT55.000.170.010.100.00-8702132.03%
CELH240419P000566702024-04-11 2:00PM EDT56.670.020.000.040.00-10310107.81%
CELH240419P000583302024-03-08 11:42AM EDT58.330.110.010.370.00-4170138.28%
CELH240419P000600002024-04-10 2:16PM EDT60.000.020.000.050.00-186293.75%
CELH240419P000616702024-04-10 1:57PM EDT61.670.020.010.060.00-616089.06%
CELH240419P000633302024-04-12 9:32AM EDT63.330.330.010.180.00-837894.53%
CELH240419P000650002024-04-12 12:16PM EDT65.000.080.020.120.00-256681.25%
CELH240419P000666702024-04-12 1:28PM EDT66.670.120.060.17-0.05-29.41%333178.91%
CELH240419P000680002024-04-12 9:38AM EDT68.000.160.050.190.00-1272.27%
CELH240419P000690002024-04-12 3:58PM EDT69.000.130.120.16-0.10-43.48%7268.95%
CELH240419P000700002024-04-12 3:49PM EDT70.000.210.180.21+0.02+10.53%1331,89167.97%
CELH240419P000710002024-04-12 3:58PM EDT71.000.250.240.29-0.15-37.50%45566.99%
CELH240419P000720002024-04-12 2:16PM EDT72.000.340.330.37-0.01-2.86%446765.63%
CELH240419P000733302024-04-12 3:47PM EDT73.330.580.490.53+0.15+34.88%821,24264.26%
CELH240419P000750002024-04-12 3:59PM EDT75.000.780.800.83+0.11+16.42%6781,44163.14%
CELH240419P000766702024-04-12 2:32PM EDT76.671.261.221.29+0.24+23.53%1331,39162.26%
CELH240419P000780002024-04-12 3:45PM EDT78.001.881.691.73+0.38+25.33%18216861.38%
CELH240419P000790002024-04-12 3:58PM EDT79.002.092.092.21-0.09-4.13%20916961.43%
CELH240419P000800002024-04-12 3:53PM EDT80.002.762.582.64+0.57+26.03%1,0953,72360.40%
CELH240419P000810002024-04-12 3:55PM EDT81.003.203.103.20+0.90+39.13%20631559.81%
CELH240419P000820002024-04-12 3:55PM EDT82.003.853.703.85+0.70+22.22%10146059.72%
CELH240419P000830002024-04-12 3:50PM EDT83.004.794.354.55+0.99+26.05%18159359.42%
CELH240419P000833302024-04-12 10:38AM EDT83.335.154.604.80+2.10+68.85%141,25259.72%
CELH240419P000840002024-04-12 2:13PM EDT84.005.315.105.45+0.91+20.68%6873361.91%
CELH240419P000850002024-04-12 3:02PM EDT85.006.405.906.10+1.28+25.00%201,31660.11%
CELH240419P000860002024-04-12 1:47PM EDT86.006.916.657.45+3.21+86.76%1217068.16%
CELH240419P000866702024-04-12 2:44PM EDT86.677.457.008.50+2.00+36.70%1860473.34%
CELH240419P000870002024-04-12 10:33AM EDT87.007.657.508.35+1.55+25.41%347769.63%
CELH240419P000880002024-04-12 1:48PM EDT88.008.728.409.25+2.77+46.55%221671.29%
CELH240419P000890002024-04-12 2:58PM EDT89.009.379.2010.30+1.24+15.25%35073.34%
CELH240419P000900002024-04-12 2:14PM EDT90.0010.5510.2010.80+3.80+56.30%1121,10364.45%
CELH240419P000910002024-04-09 3:32PM EDT91.007.1711.0511.750.00-104360.55%
CELH240419P000920002024-04-12 10:19AM EDT92.0012.4511.8513.40+3.93+46.13%38081.25%
CELH240419P000930002024-04-08 10:27AM EDT93.009.9012.0514.500.00-113124.51%
CELH240419P000933302024-04-08 11:07AM EDT93.3310.4012.9015.000.00-28386.91%
CELH240419P000940002024-04-05 10:14AM EDT94.0012.7512.8515.300.00-284122.17%
CELH240419P000950002024-04-12 12:41PM EDT95.0016.3714.7016.55+4.77+41.12%111194.34%
CELH240419P000960002024-04-12 10:33AM EDT96.0016.3415.8017.50+1.24+8.21%917100.20%
CELH240419P000966702024-03-28 10:42AM EDT96.6713.6516.1518.000.00-346882.42%
CELH240419P000970002024-03-28 2:45PM EDT97.0014.5516.1519.250.00-101107.42%
CELH240419P000980002024-03-25 3:56PM EDT98.008.7517.6019.750.00-30109.96%
CELH240419P000990002024-04-11 1:01PM EDT99.0015.2018.7520.000.00-4486.72%
CELH240419P001000002024-04-01 11:39AM EDT100.0018.5018.6522.250.00-1199.22%
CELH240419P001010002024-04-09 11:44AM EDT101.0019.6520.7022.550.00-10118.16%
CELH240419P001020002024-04-11 1:06PM EDT102.0018.5021.7523.650.00-11127.25%
CELH240419P001040002024-04-11 3:08PM EDT104.0022.0523.1525.50+22.05--092.19%
CELH240419P001050002024-03-14 12:16PM EDT105.0013.1523.8527.150.00-30121.48%
CELH240419P001100002024-03-18 9:57AM EDT110.0020.5528.7532.100.00-10128.13%
CELH240419P001150002024-03-28 9:48AM EDT115.0031.2033.2537.200.00-10250.20%
CELH240419P001200002024-03-13 10:44AM EDT120.0026.4039.0041.750.00-50146.48%
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%