Canada markets closed

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
88.52-1.38 (-1.54%)
At close: 04:00PM EDT
89.00 +0.48 (+0.54%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELH221021C000250002022-07-15 10:06AM EDT25.0054.7878.5081.100.00--5943.56%
CELH221021C000300002022-08-26 9:32AM EDT30.0081.0057.1059.000.00-342225.78%
CELH221021C000350002022-06-13 9:37AM EDT35.0027.2035.2039.200.00-35430.00%
CELH221021C000400002022-08-15 10:15AM EDT40.0068.0557.3060.700.00-213455.71%
CELH221021C000450002022-08-02 10:13AM EDT45.0057.4952.9056.500.00-13417.68%
CELH221021C000500002022-07-25 10:39AM EDT50.0035.0064.9067.500.00-138696.88%
CELH221021C000550002022-08-04 2:01PM EDT55.0054.1140.5042.600.00-420275.78%
CELH221021C000600002022-08-22 10:19AM EDT60.0041.5038.3042.200.00-344300.46%
CELH221021C000650002022-09-23 12:48PM EDT65.0022.5023.8024.90-4.66-17.16%15387.70%
CELH221021C000700002022-09-23 2:12PM EDT70.0018.9719.6020.50-2.63-12.18%212386.23%
CELH221021C000750002022-09-23 10:16AM EDT75.0014.6115.6016.40-3.47-19.19%113083.15%
CELH221021C000800002022-09-22 3:55PM EDT80.0013.9012.0012.800.00-228380.84%
CELH221021C000850002022-09-23 3:08PM EDT85.009.209.109.60-1.81-16.44%3223179.39%
CELH221021C000900002022-09-23 3:36PM EDT90.006.706.807.00-1.07-13.77%9220378.80%
CELH221021C000950002022-09-23 3:47PM EDT95.004.804.504.90-0.90-15.79%2925875.48%
CELH221021C001000002022-09-23 3:49PM EDT100.003.403.103.40-0.50-12.82%9442275.12%
CELH221021C001050002022-09-23 3:46PM EDT105.002.232.152.30-0.65-22.57%19047175.24%
CELH221021C001100002022-09-23 3:57PM EDT110.001.451.501.55-0.37-20.33%7559375.83%
CELH221021C001150002022-09-23 3:36PM EDT115.001.010.901.10-0.21-17.21%3259875.66%
CELH221021C001200002022-09-23 3:49PM EDT120.000.730.550.80-0.12-14.12%2021,28476.32%
CELH221021C001250002022-09-23 3:49PM EDT125.000.500.400.60-0.07-12.28%1032478.52%
CELH221021C001300002022-09-23 3:05PM EDT130.000.390.300.50+0.02+5.41%1249781.54%
CELH221021C001350002022-09-23 3:05PM EDT135.000.280.100.50+0.01+3.70%228783.30%
CELH221021C001400002022-09-22 3:20PM EDT140.000.500.100.400.00-436686.33%
CELH221021C001450002022-09-22 3:21PM EDT145.000.100.000.750.00-1934397.95%
CELH221021C001500002022-09-23 1:48PM EDT150.000.180.100.40+0.08+80.00%2058896.58%
CELH221021C001550002022-09-22 9:55AM EDT155.000.310.000.750.00-4312108.20%
CELH221021C001600002022-09-22 1:07PM EDT160.000.050.000.400.00-26102.54%
CELH221021C001650002022-09-14 3:48PM EDT165.000.370.000.400.00-26106.84%
CELH221021C001700002022-09-21 9:41AM EDT170.000.050.000.100.00-7952,32093.36%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELH221021P000225002022-05-16 12:06AM EDT22.502.450.150.850.00--3284.38%
CELH221021P000250002022-08-24 9:37AM EDT25.000.050.000.000.00-14850.00%
CELH221021P000300002022-09-02 12:52PM EDT30.000.050.000.450.00-1106198.24%
CELH221021P000350002022-09-21 9:57AM EDT35.000.090.000.350.00-11,128165.23%
CELH221021P000400002022-09-19 3:26PM EDT40.000.060.000.300.00-25147140.04%
CELH221021P000450002022-09-13 2:35PM EDT45.000.100.000.500.00-10314131.25%
CELH221021P000500002022-09-16 10:00AM EDT50.000.050.050.300.00-3853106.45%
CELH221021P000550002022-09-23 2:54PM EDT55.000.350.150.35+0.10+40.00%2327896.48%
CELH221021P000600002022-09-23 3:17PM EDT60.000.600.450.60+0.10+20.00%2526994.34%
CELH221021P000650002022-09-23 3:51PM EDT65.000.950.851.00+0.25+35.71%9318090.33%
CELH221021P000700002022-09-23 3:55PM EDT70.001.601.451.65+0.20+14.29%651,61586.65%
CELH221021P000750002022-09-23 3:46PM EDT75.002.502.402.60+0.19+8.23%43974783.45%
CELH221021P000800002022-09-23 3:03PM EDT80.004.233.704.10+0.63+17.50%7855781.08%
CELH221021P000850002022-09-23 3:53PM EDT85.005.505.505.80+0.15+2.80%11892577.44%
CELH221021P000900002022-09-23 3:34PM EDT90.008.007.908.30+0.41+5.40%17960575.88%
CELH221021P000950002022-09-23 3:50PM EDT95.0011.3010.8011.30+0.87+8.34%3331474.10%
CELH221021P001000002022-09-23 3:16PM EDT100.0014.9914.2014.80+1.49+11.04%3852272.41%
CELH221021P001050002022-09-23 3:27PM EDT105.0019.1018.1018.80+3.60+23.23%1033571.73%
CELH221021P001100002022-09-23 3:51PM EDT110.0023.0022.5023.10+1.50+6.98%1125772.41%
CELH221021P001150002022-09-23 12:05PM EDT115.0029.3026.9027.80+6.30+27.39%271372.90%
CELH221021P001200002022-09-14 11:18AM EDT120.0021.5031.3032.800.00-44873.44%
CELH221021P001250002022-09-15 2:59PM EDT125.0024.6236.3037.600.00-1277.54%
CELH221021P001300002022-09-23 12:05PM EDT130.0043.6540.7042.20+18.95+76.72%41291.99%
CELH221021P001350002022-08-29 9:52AM EDT135.0030.8045.5047.300.00--0101.47%
CELH221021P001400002022-09-23 1:47PM EDT140.0052.7050.7051.90+14.10+36.53%1094.43%
CELH221021P001450002022-08-30 9:40AM EDT145.0042.2055.6057.200.00-10110.84%
CELH221021P001500002022-08-30 9:42AM EDT150.0047.3060.7062.400.00--081.25%
CELH221021P001550002022-08-31 11:08AM EDT155.0053.5265.4067.400.00-10128.13%
CELH221021P001600002022-08-26 9:35AM EDT160.0051.3070.3072.200.00-10127.05%