Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Celsius Holdings, Inc. (CELH)

Compare
Time to buy CELH?
37.24
+0.58
+(1.58%)
At close: April 17 at 4:00:01 PM EDT
37.53
+0.29
+(0.79%)
After hours: April 17 at 7:59:49 PM EDT
Time to buy CELH?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CELH250425C00020000 3/24/2025 2:28 PM 20 14.60 16.75 17.80 0.00 0.00% - 1 218.75%
CELH250425C00022000 4/9/2025 12:56 PM 22 15.35 14.90 15.45 1.81 13.37% 1 2 254.69%
CELH250425C00023000 4/17/2025 9:51 AM 23 14.07 14.05 14.60 -1.03 -6.82% 2 43 199.22%
CELH250425C00024000 4/11/2025 1:32 PM 24 13.11 12.80 13.75 0.00 0.00% 2 5 159.38%
CELH250425C00025000 4/16/2025 1:23 PM 25 12.32 11.85 12.80 0.00 0.00% 2 6 168.75%
CELH250425C00026000 4/16/2025 3:06 PM 26 10.58 10.45 11.85 0.00 0.00% 1 12 244.92%
CELH250425C00027000 4/17/2025 2:36 PM 27 10.50 10.05 10.65 0.15 1.45% 3 40 147.66%
CELH250425C00027500 4/14/2025 10:58 AM 27.5 9.82 - - 0.00 0.00% - 2 0.00%
CELH250425C00028000 4/15/2025 9:30 AM 28 8.02 8.40 9.70 0.00 0.00% 2 86 189.26%
CELH250425C00029000 4/17/2025 3:28 PM 29 8.33 8.05 8.50 -0.21 -2.46% 10 57 97.66%
CELH250425C00029500 4/15/2025 9:33 AM 29.5 7.42 7.25 8.30 0.00 0.00% 4 14 92.19%
CELH250425C00030000 4/17/2025 12:48 PM 30 7.32 7.05 7.60 0.65 9.75% 21 304 100.78%
CELH250425C00030500 4/17/2025 12:04 PM 30.5 7.00 6.35 7.20 0.75 12.00% 4 1 80.47%
CELH250425C00031000 4/17/2025 1:45 PM 31 6.32 6.00 6.45 -0.24 -3.66% 3 74 108.98%
CELH250425C00031500 4/17/2025 1:05 PM 31.5 6.02 5.60 6.15 0.90 17.58% 7 4 91.02%
CELH250425C00032000 4/17/2025 3:18 PM 32 5.29 5.15 5.55 0.57 12.08% 13 284 80.08%
CELH250425C00032500 4/17/2025 2:40 PM 32.5 4.90 4.65 6.95 0.56 12.90% 3 58 158.59%
CELH250425C00033000 4/17/2025 12:50 PM 33 4.74 4.20 5.45 1.01 27.08% 3 167 113.87%
CELH250425C00033500 4/16/2025 2:00 PM 33.5 3.55 3.80 4.95 0.00 0.00% 3 11 108.79%
CELH250425C00034000 4/17/2025 2:30 PM 34 3.45 3.40 3.70 -0.20 -5.48% 25 137 74.61%
CELH250425C00034500 4/17/2025 12:24 PM 34.5 2.87 2.86 3.10 0.26 9.96% 80 17 60.74%
CELH250425C00035000 4/17/2025 3:28 PM 35 2.68 2.61 2.71 0.45 20.18% 84 352 66.60%
CELH250425C00035500 4/17/2025 1:02 PM 35.5 2.32 2.23 2.31 0.27 13.17% 93 76 64.84%
CELH250425C00036000 4/17/2025 3:39 PM 36 1.93 1.88 1.95 0.36 22.93% 123 450 63.77%
CELH250425C00036500 4/17/2025 3:50 PM 36.5 1.61 1.35 1.62 0.25 18.38% 61 64 57.03%
CELH250425C00037000 4/17/2025 3:31 PM 37 1.40 1.10 1.53 0.25 21.74% 327 387 62.79%
CELH250425C00037500 4/17/2025 3:52 PM 37.5 1.00 0.84 1.07 0.09 9.89% 459 460 56.54%
CELH250425C00038000 4/17/2025 3:58 PM 38 0.78 0.79 0.84 0.06 8.33% 1,151 1,079 60.06%
CELH250425C00038500 4/17/2025 3:54 PM 38.5 0.64 0.61 0.64 0.11 20.75% 139 302 59.18%
CELH250425C00039000 4/17/2025 3:49 PM 39 0.48 0.46 0.49 0.08 20.00% 253 316 58.79%
CELH250425C00039500 4/17/2025 3:54 PM 39.5 0.36 0.34 0.37 0.03 9.09% 125 1,866 58.59%
CELH250425C00040000 4/17/2025 3:58 PM 40 0.25 0.25 0.28 0.00 0.00% 808 1,577 58.59%
CELH250425C00040500 4/17/2025 3:48 PM 40.5 0.21 0.18 0.22 0.03 16.67% 61 116 59.18%
CELH250425C00041000 4/17/2025 3:33 PM 41 0.17 0.13 0.16 0.01 6.25% 110 649 59.18%
CELH250425C00041500 4/16/2025 11:01 AM 41.5 0.22 - - 0.00 0.00% - 67 0.00%
CELH250425C00042000 4/17/2025 3:33 PM 42 0.11 0.07 0.10 0.02 22.22% 122 217 61.33%
CELH250425C00042500 4/16/2025 1:53 PM 42.5 0.07 - - 0.00 0.00% - 64 0.00%
CELH250425C00043000 4/17/2025 3:43 PM 43 0.05 0.04 0.07 -0.04 -44.44% 36 169 64.45%
CELH250425C00044000 4/17/2025 3:32 PM 44 0.04 0.01 0.05 -0.07 -63.64% 10 85 65.63%
CELH250425C00044500 4/16/2025 2:34 PM 44.5 0.10 - - 0.00 0.00% - 23 0.00%
CELH250425C00045000 4/17/2025 3:51 PM 45 0.03 0.00 0.10 -0.02 -40.00% 24 383 78.91%
CELH250425C00045500 4/14/2025 2:42 PM 45.5 0.07 - - 0.00 0.00% - 22 0.00%
CELH250425C00046000 4/11/2025 3:53 PM 46 0.13 0.00 0.12 0.00 0.00% 111 119 89.06%
CELH250425C00046500 4/14/2025 10:36 AM 46.5 0.21 - - 0.00 0.00% - 8 0.00%
CELH250425C00047000 4/11/2025 1:55 PM 47 0.20 0.00 1.27 0.00 0.00% 5 7 167.58%
CELH250425C00050000 4/14/2025 2:33 PM 50 0.04 0.00 0.00 0.00 0.00% - 1 50.00%
CELH250425C00051000 4/14/2025 2:06 PM 51 0.03 - - 0.00 0.00% - 2 0.00%
CELH250425C00052000 4/14/2025 2:13 PM 52 0.03 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CELH250425P00017000 4/16/2025 12:10 PM 17 0.35 - - 0.00 0.00% - 1 0.00%
CELH250425P00019000 4/17/2025 2:50 PM 19 0.18 0.00 0.20 0.17 1,700.00% 1 26 275.00%
CELH250425P00020000 4/15/2025 1:16 PM 20 0.01 0.00 0.18 0.00 0.00% 2 8 251.56%
CELH250425P00021000 4/15/2025 10:02 AM 21 0.11 0.00 0.23 0.00 0.00% 1 39 244.53%
CELH250425P00022000 4/16/2025 12:38 PM 22 0.16 0.00 0.43 0.00 0.00% 1 16 256.25%
CELH250425P00023000 4/11/2025 1:06 PM 23 0.05 0.00 0.10 0.00 0.00% 3 49 182.81%
CELH250425P00024000 4/16/2025 2:01 PM 24 0.03 0.00 0.20 0.00 0.00% 56 429 189.06%
CELH250425P00025000 4/16/2025 3:38 PM 25 0.04 0.00 0.20 0.00 0.00% 1 88 174.22%
CELH250425P00026000 4/15/2025 9:41 AM 26 0.11 0.00 0.20 0.06 120.00% 1 106 159.38%
CELH250425P00026500 4/15/2025 1:10 PM 26.5 0.34 - - 0.00 0.00% - 1 0.00%
CELH250425P00027000 4/14/2025 9:56 AM 27 0.09 0.00 0.20 -0.19 -67.86% 2 46 144.92%
CELH250425P00027500 4/14/2025 3:58 PM 27.5 0.10 0.00 0.00 0.00 0.00% - 2 50.00%
CELH250425P00028000 4/17/2025 2:54 PM 28 0.03 0.01 0.12 -0.28 -90.32% 6 307 121.09%
CELH250425P00029000 4/17/2025 11:24 AM 29 0.05 0.00 0.20 -0.01 -16.67% 1 118 117.58%
CELH250425P00029500 4/11/2025 2:10 PM 29.5 0.24 0.00 0.43 0.00 0.00% - 2 131.84%
CELH250425P00030000 4/17/2025 1:43 PM 30 0.04 0.03 0.08 -0.09 -69.23% 33 1,132 92.97%
CELH250425P00030500 4/17/2025 9:56 AM 30.5 0.03 0.01 0.24 -0.07 -70.00% 1 2,434 102.73%
CELH250425P00031000 4/17/2025 1:07 PM 31 0.05 0.01 0.13 -0.05 -50.00% 5 1,077 84.77%
CELH250425P00031500 4/17/2025 3:27 PM 31.5 0.06 0.04 0.21 -0.09 -60.00% 8 15 89.26%
CELH250425P00032000 4/17/2025 12:51 PM 32 0.07 0.06 0.10 -0.07 -50.00% 9 91 74.61%
CELH250425P00032500 4/17/2025 1:37 PM 32.5 0.10 0.09 0.12 -0.12 -54.55% 23 49 73.05%
CELH250425P00033000 4/17/2025 3:43 PM 33 0.13 0.12 0.15 -0.10 -43.48% 92 281 70.70%
CELH250425P00033500 4/17/2025 3:58 PM 33.5 0.19 0.16 0.19 -0.02 -9.52% 10 57 68.75%
CELH250425P00034000 4/17/2025 3:33 PM 34 0.22 0.22 0.25 -0.19 -46.34% 154 266 67.77%
CELH250425P00034500 4/17/2025 2:55 PM 34.5 0.26 0.28 0.32 -0.27 -50.94% 33 61 65.82%
CELH250425P00035000 4/17/2025 3:49 PM 35 0.38 0.36 0.42 -0.35 -47.95% 149 684 64.45%
CELH250425P00035500 4/17/2025 3:56 PM 35.5 0.51 0.48 0.53 -0.37 -42.05% 102 107 63.28%
CELH250425P00036000 4/17/2025 3:46 PM 36 0.68 0.63 0.67 -0.29 -29.90% 160 146 62.31%
CELH250425P00036500 4/17/2025 3:46 PM 36.5 0.81 0.79 0.93 -0.44 -35.20% 208 206 63.28%
CELH250425P00037000 4/17/2025 3:50 PM 37 1.07 1.00 1.06 -0.40 -27.21% 136 661 60.35%
CELH250425P00037500 4/17/2025 3:54 PM 37.5 1.26 1.24 1.30 -0.37 -22.70% 740 1,084 59.38%
CELH250425P00038000 4/17/2025 3:38 PM 38 1.48 1.51 1.59 -0.66 -30.84% 1,135 1,188 58.69%
CELH250425P00038500 4/17/2025 2:54 PM 38.5 1.72 1.82 1.91 -0.59 -25.54% 17 43 58.11%
CELH250425P00039000 4/17/2025 10:31 AM 39 2.35 2.16 2.27 -0.33 -12.31% 1 67 57.62%
CELH250425P00039500 4/11/2025 3:11 PM 39.5 3.05 2.51 2.68 0.00 0.00% - 1 57.13%
CELH250425P00040000 4/17/2025 11:23 AM 40 3.10 2.86 3.10 0.20 6.90% 6 47 54.88%
CELH250425P00040500 4/9/2025 2:42 PM 40.5 4.20 2.95 3.70 0.00 0.00% - 2 78.32%
CELH250425P00041000 4/16/2025 1:33 PM 41 3.75 3.70 5.40 0.00 0.00% 3 4 108.69%
CELH250425P00044000 4/7/2025 2:57 PM 44 8.90 6.20 7.05 0.00 0.00% 1 0 105.86%
CELH250425P00045000 4/2/2025 12:41 PM 45 7.96 7.35 8.40 -0.25 -3.05% 1 1 92.58%
CELH250425P00046000 4/7/2025 9:39 AM 46 12.60 8.05 9.40 0.00 0.00% 1 1 157.91%

Related Tickers

MNST Monster Beverage Corporation
58.41
+0.79%
 
PEP PepsiCo, Inc.
142.84
+1.96%
 
KO The Coca-Cola Company
73.00
+1.84%
 
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
 
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%
 
COCO The Vita Coco Company, Inc.
31.69
+2.59%
 
ZVIA Zevia PBC
2.3000
+0.88%
 
SHOT Safety Shot, Inc.
0.4493
-4.69%
 
PRMB Primo Brands Corporation
33.55
+1.39%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.50
+1.84%