NasdaqCM - Delayed Quote USD
Celsius Holdings, Inc. (CELH)
At close: October 15 at 4:00 PM EDT
Pre-Market: 6:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018C00020000 | 10/8/2024 3:32 PM | 20 | 9.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018C00022500 | 10/10/2024 2:00 PM | 22.5 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018C00025000 | 10/10/2024 6:41 PM | 25 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CELH241018C00026000 | 10/14/2024 7:57 PM | 26 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018C00026500 | 10/9/2024 2:24 PM | 26.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CELH241018C00027000 | 10/11/2024 7:57 PM | 27 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018C00027500 | 10/10/2024 1:49 PM | 27.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CELH241018C00028000 | 10/14/2024 4:08 PM | 28 | 5.56 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| CELH241018C00028500 | 10/15/2024 7:54 PM | 28.5 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CELH241018C00029000 | 10/15/2024 4:17 PM | 29 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| CELH241018C00029500 | 10/15/2024 3:03 PM | 29.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CELH241018C00030000 | 10/15/2024 7:17 PM | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| CELH241018C00030500 | 10/15/2024 7:52 PM | 30.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| CELH241018C00031000 | 10/15/2024 6:32 PM | 31 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.00% |
| CELH241018C00031500 | 10/15/2024 7:00 PM | 31.5 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| CELH241018C00032000 | 10/15/2024 7:38 PM | 32 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 0.00% |
| CELH241018C00032500 | 10/15/2024 7:52 PM | 32.5 | 1.78 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| CELH241018C00033000 | 10/15/2024 7:59 PM | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 843 | 0 | 0.00% |
| CELH241018C00033500 | 10/15/2024 7:39 PM | 33.5 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 0.00% |
| CELH241018C00034000 | 10/15/2024 7:59 PM | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,654 | 0 | 0.00% |
| CELH241018C00034500 | 10/15/2024 7:59 PM | 34.5 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 711 | 0 | 3.13% |
| CELH241018C00035000 | 10/15/2024 7:59 PM | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 11,051 | 0 | 6.25% |
| CELH241018C00035500 | 10/15/2024 7:59 PM | 35.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1,642 | 0 | 12.50% |
| CELH241018C00036000 | 10/15/2024 7:59 PM | 36 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 3,006 | 0 | 12.50% |
| CELH241018C00036500 | 10/15/2024 7:53 PM | 36.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,035 | 0 | 25.00% |
| CELH241018C00037000 | 10/15/2024 7:59 PM | 37 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3,066 | 0 | 25.00% |
| CELH241018C00037500 | 10/15/2024 7:59 PM | 37.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 548 | 0 | 25.00% |
| CELH241018C00038000 | 10/15/2024 7:56 PM | 38 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 665 | 0 | 25.00% |
| CELH241018C00038500 | 10/15/2024 7:51 PM | 38.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 0 | 25.00% |
| CELH241018C00039000 | 10/15/2024 7:59 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 345 | 0 | 50.00% |
| CELH241018C00039500 | 10/15/2024 4:24 PM | 39.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 658 | 0 | 50.00% |
| CELH241018C00040000 | 10/15/2024 7:59 PM | 40 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4,183 | 0 | 50.00% |
| CELH241018C00041000 | 10/15/2024 7:59 PM | 41 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 50.00% |
| CELH241018C00042000 | 10/15/2024 7:22 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 635 | 0 | 50.00% |
| CELH241018C00043000 | 10/15/2024 6:13 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| CELH241018C00044000 | 10/11/2024 7:36 PM | 44 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 50.00% |
| CELH241018C00045000 | 10/15/2024 7:48 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 50.00% |
| CELH241018C00047500 | 10/14/2024 7:40 PM | 47.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CELH241018C00050000 | 10/15/2024 7:52 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 50.00% |
| CELH241018C00055000 | 10/15/2024 3:33 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CELH241018C00060000 | 10/14/2024 7:42 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 50.00% |
| CELH241018C00065000 | 10/14/2024 5:51 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CELH241018C00070000 | 10/15/2024 6:49 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018C00075000 | 10/14/2024 5:24 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018C00080000 | 10/10/2024 1:30 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| CELH241018C00085000 | 10/15/2024 3:43 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018C00090000 | 10/14/2024 3:02 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CELH241018C00095000 | 9/20/2024 1:32 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018C00100000 | 10/1/2024 6:10 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CELH241018C00105000 | 10/10/2024 7:14 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| CELH241018C00110000 | 9/20/2024 1:34 PM | 110 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018C00115000 | 9/10/2024 2:34 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 619 | 425.00% |
| CELH241018C00120000 | 9/18/2024 7:39 PM | 120 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| CELH241018C00125000 | 8/27/2024 5:17 PM | 125 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 517 | 475.00% |
| CELH241018C00130000 | 9/11/2024 7:13 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 331 | 462.50% |
| CELH241018C00135000 | 9/17/2024 5:36 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CELH241018C00140000 | 9/30/2024 7:42 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CELH241018C00145000 | 9/3/2024 4:49 PM | 145 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 0 | 525.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CELH241018P00017500 | 10/8/2024 6:08 PM | 17.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CELH241018P00020000 | 10/10/2024 2:50 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CELH241018P00021000 | 10/7/2024 4:57 PM | 21 | 0.04 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CELH241018P00022000 | 10/10/2024 3:51 PM | 22 | 0.01 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CELH241018P00022500 | 10/14/2024 3:21 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CELH241018P00023000 | 10/10/2024 1:59 PM | 23 | 0.03 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CELH241018P00024000 | 10/8/2024 1:30 PM | 24 | 0.10 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CELH241018P00024500 | 10/11/2024 3:07 PM | 24.5 | 0.35 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CELH241018P00025000 | 10/15/2024 6:50 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 50.00% |
| CELH241018P00025500 | 10/14/2024 7:47 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| CELH241018P00026000 | 10/15/2024 7:11 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 50.00% |
| CELH241018P00026500 | 10/15/2024 6:34 PM | 26.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CELH241018P00027000 | 10/15/2024 5:19 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| CELH241018P00027500 | 10/15/2024 3:29 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| CELH241018P00028000 | 10/15/2024 7:36 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| CELH241018P00028500 | 10/15/2024 7:51 PM | 28.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CELH241018P00029000 | 10/15/2024 7:37 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| CELH241018P00029500 | 10/15/2024 7:55 PM | 29.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 50.00% |
| CELH241018P00030000 | 10/15/2024 7:51 PM | 30 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 349 | 0 | 50.00% |
| CELH241018P00030500 | 10/15/2024 7:35 PM | 30.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 348 | 0 | 25.00% |
| CELH241018P00031000 | 10/15/2024 7:52 PM | 31 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 399 | 0 | 25.00% |
| CELH241018P00031500 | 10/15/2024 7:52 PM | 31.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 269 | 0 | 25.00% |
| CELH241018P00032000 | 10/15/2024 7:52 PM | 32 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,511 | 0 | 25.00% |
| CELH241018P00032500 | 10/15/2024 7:56 PM | 32.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 12.50% |
| CELH241018P00033000 | 10/15/2024 7:54 PM | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1,425 | 0 | 12.50% |
| CELH241018P00033500 | 10/15/2024 7:53 PM | 33.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 596 | 0 | 6.25% |
| CELH241018P00034000 | 10/15/2024 7:58 PM | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 883 | 0 | 1.56% |
| CELH241018P00034500 | 10/15/2024 7:52 PM | 34.5 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 899 | 0 | 0.00% |
| CELH241018P00035000 | 10/15/2024 7:35 PM | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 0.00% |
| CELH241018P00035500 | 10/15/2024 7:35 PM | 35.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| CELH241018P00036000 | 10/15/2024 3:47 PM | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 0.00% |
| CELH241018P00036500 | 10/15/2024 3:47 PM | 36.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 0 | 0.00% |
| CELH241018P00037000 | 10/15/2024 7:54 PM | 37 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| CELH241018P00037500 | 10/10/2024 4:15 PM | 37.5 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018P00038000 | 10/15/2024 7:01 PM | 38 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CELH241018P00039000 | 10/11/2024 2:06 PM | 39 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CELH241018P00040000 | 10/15/2024 7:30 PM | 40 | 5.71 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| CELH241018P00042000 | 10/11/2024 2:37 PM | 42 | 7.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CELH241018P00043000 | 10/10/2024 3:08 PM | 43 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CELH241018P00044000 | 10/7/2024 2:51 PM | 44 | 14.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.00% |
| CELH241018P00045000 | 10/14/2024 7:37 PM | 45 | 10.15 | 0.00 | 0.00 | 0.00 | 0.00% | 412 | 0 | 0.00% |
| CELH241018P00047500 | 9/27/2024 5:08 PM | 47.5 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CELH241018P00050000 | 10/10/2024 3:18 PM | 50 | 15.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CELH241018P00055000 | 10/11/2024 1:33 PM | 55 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018P00060000 | 10/15/2024 7:51 PM | 60 | 25.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CELH241018P00065000 | 10/15/2024 7:51 PM | 65 | 30.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CELH241018P00070000 | 10/15/2024 7:23 PM | 70 | 35.35 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 0.00% |
| CELH241018P00075000 | 8/30/2024 7:15 PM | 75 | 38.24 | 40.50 | 44.15 | 0.00 | 0.00% | 23 | 2 | 684.77% |
| CELH241018P00080000 | 8/15/2024 6:53 PM | 80 | 38.00 | 44.70 | 47.10 | 0.00 | 0.00% | 6 | 1 | 400.00% |
| CELH241018P00085000 | 8/30/2024 7:13 PM | 85 | 46.95 | 50.45 | 54.45 | 0.00 | 0.00% | 11 | 0 | 768.55% |
| CELH241018P00090000 | 8/21/2024 5:11 PM | 90 | 49.10 | 54.85 | 58.85 | 0.00 | 0.00% | 2 | 0 | 712.30% |
| CELH241018P00095000 | 7/12/2024 7:46 PM | 95 | 36.50 | 54.70 | 58.90 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CELH241018P00100000 | 7/15/2024 3:49 PM | 100 | 47.85 | 58.70 | 62.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CELH241018P00105000 | 5/24/2024 2:27 PM | 105 | 18.65 | 42.20 | 44.85 | 0.00 | 0.00% | 2 | 66 | 0.00% |
| CELH241018P00110000 | 5/23/2024 6:28 PM | 110 | 23.35 | 45.60 | 49.70 | 0.00 | 0.00% | 14 | 13 | 0.00% |
| CELH241018P00115000 | 5/23/2024 2:52 PM | 115 | 26.30 | 50.40 | 54.65 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018P00125000 | 5/28/2024 2:22 PM | 125 | 44.00 | 65.80 | 69.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CELH241018P00130000 | 3/13/2024 2:53 PM | 130 | 40.70 | 51.35 | 52.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| CELH241018P00145000 | 4/12/2024 2:22 PM | 145 | 65.80 | 60.65 | 64.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
PEP PepsiCo, Inc.
175.90
-0.11%
MNST Monster Beverage Corporation
52.62
+1.82%
KO The Coca-Cola Company
70.34
0.00%
COKE Coca-Cola Consolidated, Inc.
1,304.70
+0.24%
COCO The Vita Coco Company, Inc.
29.40
+2.12%
KDP Keurig Dr Pepper Inc.
36.92
+0.74%
FIZZ National Beverage Corp.
45.98
+0.61%
PRMW Primo Water Corporation
26.60
+1.29%
STKL SunOpta Inc.
6.36
-0.16%
SHOT Safety Shot, Inc.
1.1900
-1.65%