Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00013000 | 2024-05-08 10:26AM EDT | 13.00 | 9.35 | 12.80 | 13.65 | +9.35 | - | - | 19 | 668.75% |
| UPST240510C00014000 | 2024-05-09 3:22PM EDT | 14.00 | 12.60 | 11.85 | 12.65 | 0.00 | - | 3 | 7 | 645.31% |
| UPST240510C00015000 | 2024-05-09 2:41PM EDT | 15.00 | 10.90 | 10.70 | 11.70 | +0.20 | +1.87% | 1 | 2 | 500.00% |
| UPST240510C00015500 | 2024-05-09 11:10AM EDT | 15.50 | 9.20 | 9.15 | 11.10 | 0.00 | - | 1 | 39 | 805.47% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 9.30 | 10.65 | 0.00 | - | - | 2 | 790.63% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 9.40 | 10.10 | 0.00 | - | - | 5 | 493.75% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 8.35 | 9.55 | 0.00 | - | 1 | 4 | 667.19% |
| UPST240510C00017500 | 2024-05-07 2:25PM EDT | 17.50 | 7.35 | 8.40 | 9.05 | 0.00 | - | 4 | 5 | 412.50% |
| UPST240510C00018000 | 2024-05-08 11:10AM EDT | 18.00 | 3.90 | 6.90 | 9.45 | 0.00 | - | 1 | 11 | 275.00% |
| UPST240510C00019000 | 2024-05-08 10:27AM EDT | 19.00 | 3.58 | 6.90 | 8.00 | 0.00 | - | 17 | 17 | 485.94% |
| UPST240510C00020000 | 2024-05-09 2:30PM EDT | 20.00 | 5.87 | 4.75 | 7.85 | +3.07 | +109.64% | 96 | 236 | 348.44% |
| UPST240510C00020500 | 2024-05-09 11:43AM EDT | 20.50 | 4.75 | 5.10 | 6.00 | +2.86 | +151.32% | 10 | 108 | 415.63% |
| UPST240510C00021000 | 2024-05-09 3:02PM EDT | 21.00 | 5.25 | 4.25 | 6.30 | +3.55 | +208.82% | 113 | 330 | 282.81% |
| UPST240510C00021500 | 2024-05-09 3:14PM EDT | 21.50 | 5.15 | 3.20 | 5.00 | +3.82 | +287.22% | 11 | 98 | 355.86% |
| UPST240510C00022000 | 2024-05-09 3:24PM EDT | 22.00 | 4.72 | 2.89 | 5.00 | +3.48 | +280.65% | 548 | 942 | 469.53% |
| UPST240510C00022500 | 2024-05-09 3:42PM EDT | 22.50 | 4.02 | 3.25 | 4.45 | +3.10 | +336.96% | 667 | 1,286 | 243.75% |
| UPST240510C00023000 | 2024-05-09 3:56PM EDT | 23.00 | 3.15 | 2.10 | 3.55 | +2.50 | +384.62% | 2,612 | 2,552 | 282.03% |
| UPST240510C00023500 | 2024-05-09 3:52PM EDT | 23.50 | 3.06 | 2.19 | 3.20 | +2.60 | +565.22% | 922 | 1,404 | 117.19% |
| UPST240510C00024000 | 2024-05-09 3:55PM EDT | 24.00 | 2.60 | 1.00 | 2.59 | +2.33 | +862.96% | 1,701 | 1,545 | 230.86% |
| UPST240510C00024500 | 2024-05-09 3:46PM EDT | 24.50 | 2.09 | 0.90 | 1.99 | +1.92 | +1,129.41% | 1,159 | 1,542 | 175.00% |
| UPST240510C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 1.37 | 0.73 | 1.44 | +1.27 | +1,270.00% | 5,686 | 2,519 | 132.03% |
| UPST240510C00025500 | 2024-05-09 3:59PM EDT | 25.50 | 1.04 | 0.92 | 1.10 | +0.98 | +1,633.33% | 1,925 | 507 | 114.45% |
| UPST240510C00026000 | 2024-05-09 3:58PM EDT | 26.00 | 0.70 | 0.63 | 0.80 | +0.64 | +1,066.67% | 6,415 | 3,014 | 114.84% |
| UPST240510C00026500 | 2024-05-09 3:59PM EDT | 26.50 | 0.49 | 0.44 | 0.53 | +0.46 | +1,533.33% | 1,989 | 2,057 | 115.63% |
| UPST240510C00027000 | 2024-05-09 3:59PM EDT | 27.00 | 0.35 | 0.20 | 0.35 | +0.32 | +1,066.67% | 3,650 | 2,143 | 108.20% |
| UPST240510C00027500 | 2024-05-09 3:58PM EDT | 27.50 | 0.22 | 0.21 | 0.25 | +0.19 | +633.33% | 1,217 | 927 | 125.78% |
| UPST240510C00028000 | 2024-05-09 3:58PM EDT | 28.00 | 0.16 | 0.12 | 0.17 | +0.14 | +700.00% | 1,859 | 7,091 | 126.95% |
| UPST240510C00028500 | 2024-05-09 3:58PM EDT | 28.50 | 0.11 | 0.06 | 0.20 | +0.08 | +266.67% | 485 | 2,178 | 142.97% |
| UPST240510C00029000 | 2024-05-09 3:59PM EDT | 29.00 | 0.09 | 0.05 | 0.12 | +0.05 | +125.00% | 992 | 1,206 | 145.31% |
| UPST240510C00029500 | 2024-05-09 3:54PM EDT | 29.50 | 0.08 | 0.05 | 0.06 | +0.06 | +300.00% | 1,151 | 834 | 146.88% |
| UPST240510C00030000 | 2024-05-09 3:57PM EDT | 30.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 2,458 | 3,734 | 162.50% |
| UPST240510C00030500 | 2024-05-09 3:35PM EDT | 30.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 698 | 714 | 175.00% |
| UPST240510C00031000 | 2024-05-09 3:58PM EDT | 31.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 345 | 791 | 171.88% |
| UPST240510C00031500 | 2024-05-09 3:38PM EDT | 31.50 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 91 | 310 | 214.06% |
| UPST240510C00032000 | 2024-05-09 3:57PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 496 | 1,285 | 192.19% |
| UPST240510C00032500 | 2024-05-09 3:57PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 386 | 704 | 196.88% |
| UPST240510C00033000 | 2024-05-09 3:49PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 623 | 200.00% |
| UPST240510C00033500 | 2024-05-09 2:59PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 271 | 200.00% |
| UPST240510C00034000 | 2024-05-09 3:39PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 168 | 852 | 193.75% |
| UPST240510C00034500 | 2024-05-09 3:26PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 36 | 234.38% |
| UPST240510C00035000 | 2024-05-09 3:46PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 224 | 1,644 | 243.75% |
| UPST240510C00036000 | 2024-05-09 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 786 | 231.25% |
| UPST240510C00037000 | 2024-05-09 3:45PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 3,471 | 250.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-08 9:40AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 491 | 500.00% |
| UPST240510P00014000 | 2024-05-08 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 319 | 450.00% |
| UPST240510P00015000 | 2024-05-09 3:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,770 | 393.75% |
| UPST240510P00015500 | 2024-05-09 2:52PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 375.00% |
| UPST240510P00016000 | 2024-05-09 11:20AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 350.00% |
| UPST240510P00016500 | 2024-05-09 11:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 698 | 337.50% |
| UPST240510P00017000 | 2024-05-09 3:57PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 267 | 828 | 312.50% |
| UPST240510P00017500 | 2024-05-09 12:46PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 583 | 300.00% |
| UPST240510P00018000 | 2024-05-09 2:38PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 1,183 | 275.00% |
| UPST240510P00018500 | 2024-05-09 3:36PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 618 | 262.50% |
| UPST240510P00019000 | 2024-05-09 3:45PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 372 | 1,471 | 237.50% |
| UPST240510P00019500 | 2024-05-09 2:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 642 | 225.00% |
| UPST240510P00020000 | 2024-05-09 3:47PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 855 | 4,300 | 206.25% |
| UPST240510P00020500 | 2024-05-09 3:54PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 582 | 1,509 | 187.50% |
| UPST240510P00021000 | 2024-05-09 3:56PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 964 | 2,167 | 187.50% |
| UPST240510P00021500 | 2024-05-09 3:50PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 427 | 1,223 | 168.75% |
| UPST240510P00022000 | 2024-05-09 3:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,220 | 1,967 | 137.50% |
| UPST240510P00022500 | 2024-05-09 3:53PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.36 | -97.30% | 369 | 590 | 143.75% |
| UPST240510P00023000 | 2024-05-09 3:57PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 2,489 | 1,429 | 125.00% |
| UPST240510P00023500 | 2024-05-09 3:57PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | -0.87 | -96.67% | 760 | 1,214 | 117.19% |
| UPST240510P00024000 | 2024-05-09 3:59PM EDT | 24.00 | 0.05 | 0.03 | 0.05 | -1.28 | -96.24% | 2,062 | 1,859 | 109.38% |
| UPST240510P00024500 | 2024-05-09 3:59PM EDT | 24.50 | 0.07 | 0.07 | 0.09 | -1.58 | -95.76% | 1,468 | 1,056 | 105.47% |
| UPST240510P00025000 | 2024-05-09 3:59PM EDT | 25.00 | 0.15 | 0.13 | 0.16 | -1.74 | -92.06% | 5,603 | 1,124 | 101.17% |
| UPST240510P00025500 | 2024-05-09 3:59PM EDT | 25.50 | 0.29 | 0.29 | 0.32 | -2.55 | -89.79% | 1,983 | 223 | 107.42% |
| UPST240510P00026000 | 2024-05-09 3:59PM EDT | 26.00 | 0.50 | 0.48 | 0.53 | -2.75 | -84.62% | 3,190 | 440 | 107.62% |
| UPST240510P00026500 | 2024-05-09 3:59PM EDT | 26.50 | 0.77 | 0.74 | 0.80 | -2.98 | -79.47% | 920 | 217 | 107.42% |
| UPST240510P00027000 | 2024-05-09 3:57PM EDT | 27.00 | 1.20 | 1.09 | 1.26 | -3.22 | -72.85% | 415 | 172 | 122.66% |
| UPST240510P00027500 | 2024-05-09 3:52PM EDT | 27.50 | 1.25 | 0.30 | 2.60 | -2.95 | -70.24% | 5 | 33 | 97.66% |
| UPST240510P00028000 | 2024-05-09 3:39PM EDT | 28.00 | 1.50 | 1.80 | 2.12 | -3.80 | -71.70% | 43 | 58 | 122.66% |
| UPST240510P00028500 | 2024-05-09 12:06PM EDT | 28.50 | 3.15 | 1.47 | 2.77 | 0.00 | - | 8 | 10 | 225.00% |
| UPST240510P00029000 | 2024-05-09 1:45PM EDT | 29.00 | 2.95 | 1.99 | 3.25 | -3.35 | -53.17% | 3 | 31 | 244.14% |
| UPST240510P00029500 | 2024-05-09 11:23AM EDT | 29.50 | 4.40 | 2.82 | 3.65 | 0.00 | - | 1 | 52 | 240.63% |
| UPST240510P00030000 | 2024-05-09 1:03PM EDT | 30.00 | 4.16 | 2.99 | 4.40 | -2.94 | -41.41% | 71 | 17 | 325.39% |
| UPST240510P00030500 | 2024-05-09 3:44PM EDT | 30.50 | 4.00 | 3.65 | 5.05 | -2.50 | -38.46% | 3 | 3 | 148.44% |
| UPST240510P00031000 | 2024-05-08 3:17PM EDT | 31.00 | 8.30 | 4.15 | 5.10 | 0.00 | - | 127 | 2 | 284.38% |
| UPST240510P00031500 | 2024-05-08 2:51PM EDT | 31.50 | 8.60 | 4.75 | 5.95 | +8.60 | - | - | 0 | 175.00% |
| UPST240510P00032000 | 2024-05-08 2:51PM EDT | 32.00 | 9.10 | 5.25 | 6.10 | 0.00 | - | 51 | 0 | 319.53% |
| UPST240510P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 9.60 | 5.85 | 7.60 | +9.60 | - | - | 0 | 376.95% |
| UPST240510P00033000 | 2024-05-08 10:23AM EDT | 33.00 | 10.65 | 6.20 | 7.20 | 0.00 | - | 1 | 1 | 386.33% |
| UPST240510P00034000 | 2024-05-09 1:31PM EDT | 34.00 | 7.80 | 7.15 | 8.90 | -3.85 | -33.05% | 2 | 3 | 353.13% |
| UPST240510P00034500 | 2024-05-09 3:41PM EDT | 34.50 | 7.85 | 7.95 | 9.45 | 0.00 | - | 1 | 0 | 434.38% |
| UPST240510P00035000 | 2024-05-06 12:18PM EDT | 35.00 | 9.88 | 8.20 | 10.15 | 0.00 | - | 3 | 0 | 441.02% |
| UPST240510P00036000 | 2024-05-09 9:55AM EDT | 36.00 | 13.30 | 9.50 | 10.50 | -0.80 | -5.67% | 4 | 2 | 396.09% |
| UPST240510P00037000 | 2024-05-09 2:48PM EDT | 37.00 | 11.05 | 10.30 | 11.20 | -4.05 | -26.82% | 1 | 1 | 507.03% |
© 2024 Yahoo. All rights reserved.