NasdaqCM - Delayed Quote USD

Celsius Holdings, Inc. (CELH)

Compare
25.65
-0.04
(-0.16%)
At close: March 3 at 4:00:02 PM EST
25.69
+0.04
+(0.16%)
After hours: 7:59:55 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CELH250307C00016000 2/21/2025 9:32 AM 16 17.99 0.00 0.00 0.00 0.00% 2 0 0.00%
CELH250307C00017000 3/3/2025 10:19 AM 17 9.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307C00018000 2/21/2025 9:33 AM 18 14.80 0.00 0.00 0.00 0.00% 4 0 0.00%
CELH250307C00019000 2/25/2025 11:35 AM 19 9.40 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307C00020000 2/25/2025 9:56 AM 20 9.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307C00020500 2/24/2025 9:55 AM 20.5 11.25 0.00 0.00 0.00 0.00% 2 0 0.00%
CELH250307C00021000 2/28/2025 3:29 PM 21 4.85 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307C00021500 2/27/2025 11:22 AM 21.5 6.10 0.00 0.00 0.00 0.00% 3 0 0.00%
CELH250307C00022000 3/3/2025 1:03 PM 22 4.78 0.00 0.00 0.00 0.00% 2 0 0.00%
CELH250307C00022500 3/3/2025 2:32 PM 22.5 3.95 0.00 0.00 0.00 0.00% 2 0 0.00%
CELH250307C00023000 3/3/2025 2:35 PM 23 3.37 0.00 0.00 0.00 0.00% 19 0 0.00%
CELH250307C00023500 3/3/2025 2:23 PM 23.5 3.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307C00024000 3/3/2025 3:45 PM 24 1.84 0.00 0.00 0.00 0.00% 27 0 0.00%
CELH250307C00024500 3/3/2025 3:58 PM 24.5 1.50 0.00 0.00 0.00 0.00% 13 0 0.00%
CELH250307C00025000 3/3/2025 3:33 PM 25 1.27 0.00 0.00 0.00 0.00% 259 0 0.00%
CELH250307C00025500 3/3/2025 3:47 PM 25.5 0.95 0.00 0.00 0.00 0.00% 37 0 0.00%
CELH250307C00026000 3/3/2025 3:58 PM 26 0.66 0.00 0.00 0.00 0.00% 575 0 3.13%
CELH250307C00026500 3/3/2025 3:36 PM 26.5 0.52 0.00 0.00 0.00 0.00% 969 0 12.50%
CELH250307C00027000 3/3/2025 3:59 PM 27 0.35 0.00 0.00 0.00 0.00% 1,912 0 12.50%
CELH250307C00027500 3/3/2025 3:58 PM 27.5 0.27 0.00 0.00 0.00 0.00% 14,364 0 25.00%
CELH250307C00028000 3/3/2025 3:56 PM 28 0.16 0.00 0.00 0.00 0.00% 5,293 0 25.00%
CELH250307C00028500 3/3/2025 3:32 PM 28.5 0.15 0.00 0.00 0.00 0.00% 3,887 0 25.00%
CELH250307C00029000 3/3/2025 3:57 PM 29 0.10 0.00 0.00 0.00 0.00% 2,377 0 25.00%
CELH250307C00029500 3/3/2025 3:41 PM 29.5 0.08 0.00 0.00 0.00 0.00% 2,854 0 25.00%
CELH250307C00030000 3/3/2025 3:58 PM 30 0.06 0.00 0.00 0.00 0.00% 4,495 0 50.00%
CELH250307C00030500 3/3/2025 3:13 PM 30.5 0.05 0.00 0.00 0.00 0.00% 459 0 50.00%
CELH250307C00031000 3/3/2025 3:55 PM 31 0.25 0.00 0.00 0.00 0.00% 89 0 50.00%
CELH250307C00031500 3/3/2025 3:45 PM 31.5 0.04 0.00 0.00 0.00 0.00% 60 0 50.00%
CELH250307C00032000 3/3/2025 3:52 PM 32 0.02 0.00 0.00 0.00 0.00% 1,225 0 50.00%
CELH250307C00032500 3/3/2025 2:03 PM 32.5 0.03 0.00 0.00 0.00 0.00% 51 0 50.00%
CELH250307C00033000 3/3/2025 3:28 PM 33 0.03 0.00 0.00 0.00 0.00% 5 0 50.00%
CELH250307C00033500 2/28/2025 11:25 AM 33.5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
CELH250307C00034000 3/3/2025 11:15 AM 34 0.02 0.00 0.00 0.00 0.00% 22 0 50.00%
CELH250307C00034500 2/27/2025 11:28 AM 34.5 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00035000 3/3/2025 3:30 PM 35 0.01 0.00 0.00 0.00 0.00% 139 0 50.00%
CELH250307C00035500 2/27/2025 11:28 AM 35.5 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00036000 3/3/2025 3:59 PM 36 0.01 0.00 0.00 0.00 0.00% 62 0 50.00%
CELH250307C00036500 2/25/2025 2:28 PM 36.5 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00037000 2/28/2025 1:20 PM 37 0.02 0.00 0.00 0.00 0.00% 12 0 50.00%
CELH250307C00037500 3/3/2025 3:27 PM 37.5 0.01 0.00 0.00 0.00 0.00% 3,149 0 50.00%
CELH250307C00038000 3/3/2025 12:45 PM 38 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CELH250307C00039000 2/27/2025 3:30 PM 39 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00040000 3/3/2025 12:19 PM 40 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
CELH250307C00041000 3/3/2025 12:48 PM 41 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
CELH250307C00042000 2/24/2025 9:33 AM 42 0.30 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00044000 2/24/2025 9:53 AM 44 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00045000 3/3/2025 12:44 PM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CELH250307C00046000 2/25/2025 9:39 AM 46 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
CELH250307C00051000 3/3/2025 9:41 AM 51 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CELH250307P00015000 2/25/2025 10:01 AM 15 0.07 0.00 0.00 0.00 0.00% 17 0 50.00%
CELH250307P00016000 3/3/2025 9:30 AM 16 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CELH250307P00017000 2/28/2025 9:30 AM 17 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
CELH250307P00017500 3/3/2025 10:48 AM 17.5 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
CELH250307P00018000 3/3/2025 11:56 AM 18 0.01 0.00 0.00 0.00 0.00% 86 0 50.00%
CELH250307P00018500 2/25/2025 11:04 AM 18.5 0.05 0.00 0.00 0.00 0.00% 50 0 50.00%
CELH250307P00019000 3/3/2025 11:18 AM 19 0.03 0.00 0.00 0.00 0.00% 96 0 50.00%
CELH250307P00019500 2/27/2025 11:21 AM 19.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
CELH250307P00020000 3/3/2025 11:23 AM 20 0.01 0.00 0.00 0.00 0.00% 22 0 50.00%
CELH250307P00020500 2/28/2025 11:24 AM 20.5 0.02 0.00 0.00 0.00 0.00% 14 0 50.00%
CELH250307P00021000 3/3/2025 2:24 PM 21 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
CELH250307P00021500 3/3/2025 12:29 PM 21.5 0.03 0.00 0.00 0.00 0.00% 63 0 50.00%
CELH250307P00022000 3/3/2025 1:52 PM 22 0.03 0.00 0.00 0.00 0.00% 25 0 50.00%
CELH250307P00022500 3/3/2025 3:54 PM 22.5 0.07 0.00 0.00 0.00 0.00% 50 0 25.00%
CELH250307P00023000 3/3/2025 3:56 PM 23 0.11 0.00 0.00 0.00 0.00% 332 0 25.00%
CELH250307P00023500 3/3/2025 3:58 PM 23.5 0.14 0.00 0.00 0.00 0.00% 758 0 25.00%
CELH250307P00024000 3/3/2025 3:57 PM 24 0.25 0.00 0.00 0.00 0.00% 740 0 12.50%
CELH250307P00024500 3/3/2025 3:51 PM 24.5 0.35 0.00 0.00 0.00 0.00% 240 0 12.50%
CELH250307P00025000 3/3/2025 3:59 PM 25 0.54 0.00 0.00 0.00 0.00% 3,473 0 6.25%
CELH250307P00025500 3/3/2025 3:54 PM 25.5 0.75 0.00 0.00 0.00 0.00% 272 0 1.56%
CELH250307P00026000 3/3/2025 3:50 PM 26 1.00 0.00 0.00 0.00 0.00% 1,904 0 0.00%
CELH250307P00026500 3/3/2025 3:59 PM 26.5 1.31 0.00 0.00 0.00 0.00% 507 0 0.00%
CELH250307P00027000 3/3/2025 3:59 PM 27 1.69 0.00 0.00 0.00 0.00% 291 0 0.00%
CELH250307P00027500 3/3/2025 3:45 PM 27.5 2.20 0.00 0.00 0.00 0.00% 148 0 0.00%
CELH250307P00028000 3/3/2025 3:30 PM 28 2.56 0.00 0.00 0.00 0.00% 178 0 0.00%
CELH250307P00028500 3/3/2025 3:06 PM 28.5 2.73 0.00 0.00 0.00 0.00% 182 0 0.00%
CELH250307P00029000 3/3/2025 3:02 PM 29 3.42 0.00 0.00 0.00 0.00% 25 0 0.00%
CELH250307P00029500 3/3/2025 3:05 PM 29.5 3.80 0.00 0.00 0.00 0.00% 82 0 0.00%
CELH250307P00030000 3/3/2025 3:28 PM 30 4.42 0.00 0.00 0.00 0.00% 35 0 0.00%
CELH250307P00030500 2/27/2025 3:12 PM 30.5 4.25 0.00 0.00 0.00 0.00% - 0 0.00%
CELH250307P00031000 3/3/2025 12:39 PM 31 3.60 0.00 0.00 0.00 0.00% 6 0 0.00%
CELH250307P00031500 2/27/2025 3:57 PM 31.5 5.45 0.00 0.00 0.00 0.00% - 0 0.00%
CELH250307P00032000 3/3/2025 3:17 PM 32 6.25 0.00 0.00 0.00 0.00% 13 0 0.00%
CELH250307P00033000 3/3/2025 9:34 AM 33 6.54 0.00 0.00 0.00 0.00% 1 0 0.00%
CELH250307P00033500 2/27/2025 1:12 PM 33.5 6.63 0.00 0.00 0.00 0.00% - 0 0.00%
CELH250307P00034000 2/27/2025 3:34 PM 34 7.85 0.00 0.00 0.00 0.00% 2 0 0.00%
CELH250307P00035000 3/3/2025 10:38 AM 35 8.40 0.00 0.00 0.00 0.00% 6 0 0.00%
CELH250307P00036000 2/28/2025 2:45 PM 36 10.35 0.00 0.00 0.00 0.00% 100 0 0.00%
CELH250307P00040000 2/28/2025 3:23 PM 40 14.15 0.00 0.00 0.00 0.00% 8 0 0.00%

Related Tickers

MNST Monster Beverage Corporation
55.17
+0.95%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
KO The Coca-Cola Company
72.32
+1.56%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
ZVIA Zevia PBC
2.3300
-4.51%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
FIZZ National Beverage Corp.
40.41
+1.46%