Free Trial

Celestica (CLS) Options Chain & Prices

Celestica logo
$94.03 +4.82 (+5.40%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$94.34 +0.31 (+0.33%)
As of 05/2/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CLS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$77.00$0.122Put1 - 121
(+0)
79.33%
(+0.05%)
-0.0302321
5/9/2025$78.00$0.152Put9 - 139
(+1)
78.12%
(-0.17%)
-0.0370653
5/9/2025$78.00$16.326Call2 - - 7
(-2)
78.12%
(-0.17%)
0.9631012
5/9/2025$80.00$0.235Put132796
(+4)
75.78%
(-0.63%)
-0.05510210
5/9/2025$80.00$14.411Call17 - 231
(+0)
75.78%
(-0.63%)
0.9451112
5/9/2025$81.00$0.291Put21 - 9
(-1)
74.65%
(-0.86%)
-0.0667832
5/9/2025$81.00$13.467Call4 - - 8
(+0)
74.65%
(-0.86%)
0.9334672
5/9/2025$82.00$0.359Put11 - 15
(+7)
73.54%
(-1.09%)
-0.0805821
5/9/2025$83.00$11.619Call2110 - 22
(+0)
72.47%
(-1.32%)
0.9035745
5/9/2025$84.00$0.540Put52323
(+1)
71.43%
(-1.56%)
-0.115612
5/9/2025$84.00$10.719Call31 - 48
(+1)
71.43%
(-1.56%)
0.8847873
5/9/2025$85.00$0.660Put4811142
(+12)
70.42%
(-2.05%)
-0.1373857
5/9/2025$85.00$9.839Call1126158
(+12)
70.42%
(-1.80%)
0.8631145
5/9/2025$86.00$0.802Put137310
(+5)
69.44%
(-2.03%)
-0.1622757
5/9/2025$86.00$8.982Call41 - 37
(+14)
69.44%
(-2.03%)
0.8383163
5/9/2025$87.00$0.971Put151322
(+3)
68.50%
(-2.26%)
-0.1904749
5/9/2025$87.00$8.151Call3 - 38
(-3)
68.50%
(-2.26%)
0.8102322
5/9/2025$88.00$1.170Put4114624
(+12)
67.59%
(-2.50%)
-0.222119
5/9/2025$88.00$7.350Call92123
(+1)
68.15%
(-1.94%)
0.7787636
5/9/2025$89.00$1.403Put7 - 512
(+3)
66.73%
(-2.73%)
-0.2571082
5/9/2025$89.00$6.583Call94 - 51
(-3)
66.73%
(-2.73%)
0.7438895
5/9/2025$90.00$1.674Put2421673
(+23)
65.90%
(-2.95%)
-0.29547212
5/9/2025$90.00$5.854Call36118980165
(-28)
65.90%
(-2.95%)
0.70573154
5/9/2025$91.00$1.986Put14819
(+6)
65.11%
(-3.17%)
-0.3369212
5/9/2025$91.00$5.165Call15 - 452
(+9)
65.11%
(-3.17%)
0.6645063
5/9/2025$92.00$2.341Put291147
(+2)
64.37%
(-3.39%)
-0.38103710
5/9/2025$92.00$4.520Call2510364
(+14)
64.37%
(-3.39%)
0.620599
5/9/2025$93.00$2.745Put134 - 31
(-3)
63.68%
(-3.59%)
-0.42741511
5/9/2025$93.00$3.923Call7433785
(+4)
63.68%
(-3.59%)
0.57449318
5/9/2025$94.00$3.197Put52228
(+3)
63.03%
(-3.79%)
-0.4753645
5/9/2025$94.00$3.374Call52635514
(+3)
63.03%
(-3.79%)
0.526835519
5/9/2025$95.00$3.700Put264521
(+1)
62.42%
(-3.98%)
-0.52411818
5/9/2025$95.00$2.875Call7041278
(+9)
62.42%
(-3.98%)
0.4783626
5/9/2025$96.00$4.254Put7110
(+0)
61.87%
(-4.15%)
-0.5729296
5/9/2025$96.00$2.428Call42131431
(+13)
61.76%
(-4.27%)
0.4298622
5/9/2025$97.00$2.030Call216344
(+21)
61.37%
(-4.31%)
0.38215311
5/9/2025$98.00$5.513Put4 - - 4
(+4)
60.92%
(-4.46%)
-0.6673941
5/9/2025$98.00$1.682Call6038342
(+15)
60.92%
(-4.46%)
0.33604320
5/9/2025$99.00$1.380Call13 - 226
(+6)
60.52%
(-4.59%)
0.2922429
5/9/2025$100.00$1.122Call48797355273
(+6)
60.17%
(-4.71%)
0.2513573
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the May 1st funding window clos
5/9/2025$101.00$0.904Call4471011
(+2)
59.87%
(-4.81%)
0.21384213
5/9/2025$102.00$8.566Put4 - - 0
(+0)
59.62%
(-4.89%)
-0.8246691
5/9/2025$102.00$0.722Call1179822
(+2)
59.62%
(-1.21%)
0.18000623
5/9/2025$103.00$0.572Call5810451
(+1)
59.42%
(-4.96%)
0.14997215
5/9/2025$104.00$0.450Call13 - 31
(+1)
59.26%
(-5.01%)
0.1237446
5/9/2025$105.00$11.208Put1 - - 1
(+0)
59.16%
(-5.04%)
-0.9041221
5/9/2025$105.00$0.351Call2516240
(+7)
59.16%
(-5.04%)
0.10116914
5/9/2025$106.00$0.272Call1 - - 1
(+1)
59.09%
(-5.06%)
0.0820041
5/9/2025$107.00$0.210Call2 - 10
(+0)
59.07%
(-5.07%)
0.0659592
5/9/2025$108.00$0.161Call1 - - 0
(+0)
59.09%
(-5.06%)
0.0526751
5/9/2025$110.00$0.094Call129129 - 131
(+0)
59.23%
(-5.00%)
0.0329866
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CLS) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners