Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-04-29 9:51AM EDT | 12.50 | 11.25 | 11.80 | 14.30 | 0.00 | - | 5 | 8 | 396.88% |
| UPST240517C00015000 | 2024-05-07 10:13AM EDT | 15.00 | 10.78 | 10.25 | 11.70 | 0.00 | - | 1 | 12 | 299.22% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 8.55 | 10.75 | 0.00 | - | - | 4 | 279.30% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 8.05 | 10.35 | 0.00 | - | 17 | 4 | 279.69% |
| UPST240517C00017000 | 2024-05-09 9:42AM EDT | 17.00 | 5.90 | 7.35 | 9.80 | -1.35 | -18.62% | 1 | 30 | 259.38% |
| UPST240517C00017500 | 2024-05-09 2:33PM EDT | 17.50 | 8.35 | 7.45 | 9.15 | +3.94 | +89.34% | 1 | 101 | 225.78% |
| UPST240517C00018000 | 2024-05-08 11:46AM EDT | 18.00 | 4.10 | 7.75 | 8.80 | 0.00 | - | 17 | 8 | 145.31% |
| UPST240517C00019000 | 2024-05-08 2:49PM EDT | 19.00 | 4.00 | 6.05 | 7.70 | 0.00 | - | 4 | 27 | 196.48% |
| UPST240517C00019500 | 2024-05-09 10:50AM EDT | 19.50 | 4.49 | 5.70 | 7.05 | +0.81 | +22.01% | 1 | 52 | 166.02% |
| UPST240517C00020000 | 2024-05-09 3:21PM EDT | 20.00 | 6.58 | 5.25 | 6.95 | +3.38 | +105.62% | 56 | 386 | 200.39% |
| UPST240517C00020500 | 2024-05-08 9:49AM EDT | 20.50 | 2.40 | 4.20 | 6.20 | 0.00 | - | 22 | 33 | 162.30% |
| UPST240517C00021000 | 2024-05-09 2:21PM EDT | 21.00 | 4.95 | 4.05 | 5.95 | +3.10 | +167.57% | 31 | 85 | 175.98% |
| UPST240517C00021500 | 2024-05-09 10:12AM EDT | 21.50 | 2.04 | 2.92 | 5.05 | +0.30 | +17.24% | 6 | 114 | 124.41% |
| UPST240517C00022000 | 2024-05-09 3:42PM EDT | 22.00 | 4.60 | 3.15 | 4.45 | +2.93 | +175.45% | 269 | 362 | 102.93% |
| UPST240517C00022500 | 2024-05-09 3:19PM EDT | 22.50 | 4.00 | 3.25 | 4.50 | +2.59 | +183.69% | 154 | 1,976 | 84.57% |
| UPST240517C00023000 | 2024-05-09 3:09PM EDT | 23.00 | 3.50 | 3.25 | 3.55 | +2.32 | +196.61% | 391 | 728 | 78.52% |
| UPST240517C00023500 | 2024-05-09 3:57PM EDT | 23.50 | 3.14 | 2.85 | 3.05 | +2.20 | +234.04% | 420 | 525 | 74.41% |
| UPST240517C00024000 | 2024-05-09 3:59PM EDT | 24.00 | 2.54 | 2.44 | 2.71 | +1.69 | +198.82% | 2,275 | 2,349 | 75.68% |
| UPST240517C00024500 | 2024-05-09 3:58PM EDT | 24.50 | 2.20 | 0.86 | 2.72 | +1.56 | +243.75% | 307 | 1,281 | 111.13% |
| UPST240517C00025000 | 2024-05-09 3:58PM EDT | 25.00 | 1.75 | 0.95 | 2.03 | +1.22 | +230.19% | 1,972 | 2,866 | 85.35% |
| UPST240517C00025500 | 2024-05-09 3:58PM EDT | 25.50 | 1.60 | 1.46 | 2.82 | +1.18 | +280.95% | 1,945 | 352 | 110.45% |
| UPST240517C00026000 | 2024-05-09 3:55PM EDT | 26.00 | 1.31 | 1.23 | 1.38 | +0.96 | +274.29% | 4,123 | 586 | 74.61% |
| UPST240517C00026500 | 2024-05-09 3:54PM EDT | 26.50 | 1.20 | 1.02 | 1.15 | +0.97 | +421.74% | 700 | 356 | 75.39% |
| UPST240517C00027000 | 2024-05-09 3:57PM EDT | 27.00 | 0.90 | 0.86 | 1.00 | +0.68 | +309.09% | 1,386 | 541 | 78.32% |
| UPST240517C00027500 | 2024-05-09 3:55PM EDT | 27.50 | 0.74 | 0.72 | 0.79 | +0.55 | +289.47% | 685 | 2,485 | 78.22% |
| UPST240517C00028000 | 2024-05-09 3:59PM EDT | 28.00 | 0.66 | 0.60 | 0.68 | +0.50 | +312.50% | 1,403 | 392 | 80.47% |
| UPST240517C00028500 | 2024-05-09 3:47PM EDT | 28.50 | 0.62 | 0.46 | 0.62 | +0.62 | - | 75 | 195 | 82.42% |
| UPST240517C00029000 | 2024-05-09 3:54PM EDT | 29.00 | 0.45 | 0.35 | 0.49 | +0.34 | +309.09% | 231 | 181 | 81.45% |
| UPST240517C00029500 | 2024-05-09 3:56PM EDT | 29.50 | 0.36 | 0.34 | 0.49 | +0.36 | - | 769 | 4 | 88.48% |
| UPST240517C00030000 | 2024-05-09 3:55PM EDT | 30.00 | 0.30 | 0.29 | 0.36 | +0.21 | +233.33% | 1,779 | 4,741 | 87.60% |
| UPST240517C00031000 | 2024-05-09 3:57PM EDT | 31.00 | 0.22 | 0.23 | 0.28 | +0.15 | +214.29% | 213 | 175 | 93.16% |
| UPST240517C00032000 | 2024-05-09 3:34PM EDT | 32.00 | 0.22 | 0.14 | 0.23 | +0.17 | +340.00% | 761 | 408 | 96.09% |
| UPST240517C00032500 | 2024-05-09 3:51PM EDT | 32.50 | 0.17 | 0.15 | 0.17 | +0.10 | +142.86% | 183 | 1,114 | 97.66% |
| UPST240517C00033000 | 2024-05-09 3:45PM EDT | 33.00 | 0.14 | 0.13 | 0.18 | +0.14 | - | 1,191 | 144 | 101.95% |
| UPST240517C00035000 | 2024-05-09 3:47PM EDT | 35.00 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 4,063 | 5,947 | 108.98% |
| UPST240517C00037500 | 2024-05-09 3:55PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 52 | 1,702 | 118.75% |
| UPST240517C00040000 | 2024-05-09 3:51PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 129 | 2,061 | 122.66% |
| UPST240517C00042500 | 2024-05-09 3:52PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 2,448 | 134.38% |
| UPST240517C00045000 | 2024-05-09 3:02PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 224 | 1,068 | 143.75% |
| UPST240517C00047500 | 2024-05-09 3:39PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 148 | 403 | 154.69% |
| UPST240517C00050000 | 2024-05-09 3:39PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 2,569 | 160.94% |
| UPST240517C00055000 | 2024-05-09 2:07PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,678 | 162.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-09 12:15PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 659 | 175.00% |
| UPST240517P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 54 | 150.00% |
| UPST240517P00015000 | 2024-05-09 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 1,053 | 131.25% |
| UPST240517P00016000 | 2024-05-09 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.28 | -0.01 | -50.00% | 4 | 238 | 194.53% |
| UPST240517P00016500 | 2024-05-09 2:38PM EDT | 16.50 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 7 | 27 | 156.25% |
| UPST240517P00017000 | 2024-05-09 2:18PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 87 | 106.25% |
| UPST240517P00017500 | 2024-05-09 3:15PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 90 | 1,059 | 117.19% |
| UPST240517P00018000 | 2024-05-09 3:16PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 2,123 | 106.25% |
| UPST240517P00018500 | 2024-05-09 2:38PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 13 | 85 | 103.13% |
| UPST240517P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 71 | 386 | 95.31% |
| UPST240517P00019500 | 2024-05-09 3:15PM EDT | 19.50 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 199 | 164 | 94.53% |
| UPST240517P00020000 | 2024-05-09 3:46PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 512 | 6,292 | 87.50% |
| UPST240517P00020500 | 2024-05-09 3:47PM EDT | 20.50 | 0.03 | 0.02 | 0.06 | -0.19 | -86.36% | 125 | 568 | 84.38% |
| UPST240517P00021000 | 2024-05-09 3:57PM EDT | 21.00 | 0.04 | 0.03 | 0.05 | -0.29 | -87.88% | 436 | 1,300 | 77.34% |
| UPST240517P00021500 | 2024-05-09 3:18PM EDT | 21.50 | 0.05 | 0.03 | 0.08 | -0.43 | -89.58% | 428 | 277 | 75.00% |
| UPST240517P00022000 | 2024-05-09 3:58PM EDT | 22.00 | 0.09 | 0.07 | 0.09 | -0.54 | -85.71% | 1,362 | 14,133 | 73.44% |
| UPST240517P00022500 | 2024-05-09 3:45PM EDT | 22.50 | 0.09 | 0.10 | 0.16 | -0.85 | -90.43% | 619 | 2,510 | 74.22% |
| UPST240517P00023000 | 2024-05-09 3:57PM EDT | 23.00 | 0.18 | 0.12 | 0.21 | -1.05 | -85.37% | 781 | 675 | 70.70% |
| UPST240517P00023500 | 2024-05-09 3:55PM EDT | 23.50 | 0.24 | 0.22 | 0.30 | -1.14 | -82.61% | 730 | 459 | 72.46% |
| UPST240517P00024000 | 2024-05-09 3:56PM EDT | 24.00 | 0.35 | 0.31 | 0.43 | -1.32 | -79.04% | 1,187 | 688 | 72.66% |
| UPST240517P00024500 | 2024-05-09 3:58PM EDT | 24.50 | 0.51 | 0.45 | 0.61 | -1.67 | -76.61% | 641 | 4,230 | 74.61% |
| UPST240517P00025000 | 2024-05-09 3:56PM EDT | 25.00 | 0.67 | 0.62 | 0.70 | -1.80 | -72.87% | 2,295 | 7,756 | 71.88% |
| UPST240517P00025500 | 2024-05-09 3:57PM EDT | 25.50 | 0.88 | 0.79 | 1.00 | -2.12 | -70.67% | 661 | 1,269 | 74.22% |
| UPST240517P00026000 | 2024-05-09 3:59PM EDT | 26.00 | 1.11 | 1.09 | 1.15 | -2.19 | -66.36% | 782 | 144 | 73.63% |
| UPST240517P00026500 | 2024-05-09 3:59PM EDT | 26.50 | 1.37 | 1.31 | 1.42 | -2.76 | -66.83% | 324 | 104 | 72.36% |
| UPST240517P00027000 | 2024-05-09 3:58PM EDT | 27.00 | 1.59 | 1.05 | 1.74 | -3.23 | -67.01% | 133 | 101 | 55.27% |
| UPST240517P00027500 | 2024-05-09 3:39PM EDT | 27.50 | 1.70 | 2.03 | 2.14 | -2.72 | -61.54% | 77 | 2,586 | 78.22% |
| UPST240517P00028000 | 2024-05-09 3:54PM EDT | 28.00 | 2.30 | 1.88 | 4.50 | -3.12 | -57.56% | 71 | 20 | 127.15% |
| UPST240517P00028500 | 2024-05-09 2:13PM EDT | 28.50 | 2.93 | 2.00 | 4.65 | +2.93 | - | 1 | 1 | 113.67% |
| UPST240517P00029000 | 2024-05-09 3:21PM EDT | 29.00 | 2.63 | 2.92 | 3.35 | -4.50 | -63.11% | 26 | 16 | 71.68% |
| UPST240517P00029500 | 2024-05-09 3:29PM EDT | 29.50 | 3.30 | 3.35 | 5.60 | +3.30 | - | 6 | 0 | 141.50% |
| UPST240517P00030000 | 2024-05-09 3:46PM EDT | 30.00 | 3.70 | 2.40 | 4.60 | -3.53 | -48.82% | 147 | 2,840 | 123.63% |
| UPST240517P00031000 | 2024-05-09 2:30PM EDT | 31.00 | 5.30 | 3.80 | 6.40 | -3.80 | -41.76% | 1 | 10 | 94.92% |
| UPST240517P00032000 | 2024-05-09 11:59AM EDT | 32.00 | 6.80 | 5.65 | 6.75 | -3.25 | -32.34% | 57 | 5 | 117.19% |
| UPST240517P00032500 | 2024-05-09 2:01PM EDT | 32.50 | 6.55 | 6.15 | 7.45 | -3.76 | -36.47% | 25 | 299 | 133.01% |
| UPST240517P00035000 | 2024-05-09 2:44PM EDT | 35.00 | 9.05 | 6.85 | 10.20 | -3.98 | -30.54% | 12 | 340 | 235.94% |
| UPST240517P00037500 | 2024-05-06 12:16PM EDT | 37.50 | 12.33 | 10.70 | 13.40 | 0.00 | - | 1 | 161 | 210.35% |
| UPST240517P00040000 | 2024-05-09 1:00PM EDT | 40.00 | 14.20 | 11.75 | 15.30 | -2.93 | -17.10% | 25 | 118 | 297.46% |
| UPST240517P00042500 | 2024-05-09 11:59AM EDT | 42.50 | 17.20 | 15.20 | 16.65 | -0.05 | -0.29% | 13 | 49 | 207.03% |
| UPST240517P00045000 | 2024-05-09 10:08AM EDT | 45.00 | 21.90 | 18.60 | 19.15 | +0.33 | +1.53% | 6 | 35 | 159.38% |
| UPST240517P00047500 | 2024-05-09 11:23AM EDT | 47.50 | 22.35 | 19.55 | 22.80 | -2.40 | -9.70% | 1 | 90 | 361.13% |
| UPST240517P00050000 | 2024-05-08 2:54PM EDT | 50.00 | 27.70 | 22.35 | 24.20 | 0.00 | - | 222 | 19 | 263.28% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 305.86% |
© 2024 Yahoo. All rights reserved.