Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524C00018000 | 2024-05-07 2:02PM EDT | 18.00 | 7.30 | 7.90 | 8.55 | 0.00 | - | 1 | 3 | 99.61% |
| UPST240524C00018500 | 2024-05-08 12:21PM EDT | 18.50 | 3.90 | 7.35 | 8.20 | +3.90 | - | - | 5 | 105.86% |
| UPST240524C00019000 | 2024-05-08 10:06AM EDT | 19.00 | 3.35 | 6.85 | 7.65 | +3.35 | - | - | 1 | 93.75% |
| UPST240524C00019500 | 2024-05-09 9:47AM EDT | 19.50 | 3.60 | 6.35 | 7.20 | 0.00 | - | 4 | 2 | 92.38% |
| UPST240524C00020000 | 2024-05-08 1:42PM EDT | 20.00 | 3.05 | 5.90 | 6.70 | 0.00 | - | 3 | 20 | 90.23% |
| UPST240524C00020500 | 2024-05-09 10:00AM EDT | 20.50 | 2.80 | 5.50 | 6.15 | 0.00 | - | 1 | 6 | 87.11% |
| UPST240524C00021000 | 2024-05-09 11:56AM EDT | 21.00 | 4.50 | 5.15 | 5.65 | +1.91 | +73.75% | 3 | 11 | 89.26% |
| UPST240524C00021500 | 2024-05-09 11:06AM EDT | 21.50 | 3.20 | 3.70 | 6.05 | 0.00 | - | 3 | 3 | 79.49% |
| UPST240524C00022000 | 2024-05-09 1:44PM EDT | 22.00 | 4.36 | 3.50 | 5.50 | +2.46 | +129.47% | 22 | 270 | 84.18% |
| UPST240524C00022500 | 2024-05-09 11:26AM EDT | 22.50 | 2.86 | 2.70 | 5.05 | +1.06 | +58.89% | 4 | 4 | 65.43% |
| UPST240524C00023000 | 2024-05-09 3:24PM EDT | 23.00 | 4.00 | 3.30 | 4.05 | +2.60 | +185.71% | 49 | 77 | 81.64% |
| UPST240524C00023500 | 2024-05-09 12:06PM EDT | 23.50 | 2.61 | 1.90 | 3.50 | +1.31 | +100.77% | 20 | 3 | 93.36% |
| UPST240524C00024000 | 2024-05-09 2:21PM EDT | 24.00 | 2.45 | 2.56 | 4.00 | +1.41 | +135.58% | 133 | 236 | 99.41% |
| UPST240524C00024500 | 2024-05-09 1:37PM EDT | 24.50 | 2.47 | 2.37 | 2.91 | +1.62 | +190.59% | 20 | 15 | 81.84% |
| UPST240524C00025000 | 2024-05-09 3:36PM EDT | 25.00 | 2.62 | 1.40 | 2.46 | +1.88 | +254.05% | 127 | 233 | 60.94% |
| UPST240524C00025500 | 2024-05-09 3:37PM EDT | 25.50 | 2.30 | 1.64 | 2.36 | +1.45 | +170.59% | 101 | 75 | 78.71% |
| UPST240524C00026000 | 2024-05-09 3:31PM EDT | 26.00 | 2.00 | 0.82 | 2.14 | +1.52 | +316.67% | 371 | 257 | 66.11% |
| UPST240524C00026500 | 2024-05-09 3:21PM EDT | 26.50 | 1.60 | 0.30 | 1.60 | +1.10 | +220.00% | 8 | 2 | 52.05% |
| UPST240524C00027000 | 2024-05-09 3:54PM EDT | 27.00 | 1.42 | 1.20 | 1.38 | +1.06 | +294.44% | 46 | 97 | 77.83% |
| UPST240524C00027500 | 2024-05-09 3:59PM EDT | 27.50 | 1.03 | 1.06 | 1.28 | +0.75 | +267.86% | 39 | 10 | 80.96% |
| UPST240524C00028000 | 2024-05-09 3:56PM EDT | 28.00 | 0.91 | 0.89 | 1.14 | +0.63 | +225.00% | 134 | 84 | 81.54% |
| UPST240524C00028500 | 2024-05-09 2:11PM EDT | 28.50 | 0.82 | 0.73 | 2.05 | +0.64 | +355.56% | 8 | 2 | 107.72% |
| UPST240524C00029000 | 2024-05-09 3:58PM EDT | 29.00 | 0.75 | 0.55 | 0.83 | +0.57 | +316.67% | 63 | 160 | 78.71% |
| UPST240524C00029500 | 2024-05-09 3:30PM EDT | 29.50 | 0.65 | 0.36 | 1.22 | +0.13 | +25.00% | 18 | 2 | 90.72% |
| UPST240524C00030000 | 2024-05-09 3:54PM EDT | 30.00 | 0.58 | 0.49 | 0.62 | +0.42 | +262.50% | 369 | 217 | 83.01% |
| UPST240524C00031000 | 2024-05-09 3:43PM EDT | 31.00 | 0.45 | 0.36 | 0.49 | +0.35 | +350.00% | 45 | 133 | 85.25% |
| UPST240524C00032000 | 2024-05-09 3:44PM EDT | 32.00 | 0.34 | 0.30 | 0.37 | +0.19 | +126.67% | 23 | 216 | 88.09% |
| UPST240524C00033000 | 2024-05-09 3:39PM EDT | 33.00 | 0.33 | 0.25 | 0.27 | +0.21 | +175.00% | 29 | 15 | 90.04% |
| UPST240524C00034000 | 2024-05-09 3:20PM EDT | 34.00 | 0.23 | 0.20 | 0.24 | +0.09 | +64.29% | 19 | 111 | 93.95% |
| UPST240524C00035000 | 2024-05-09 3:44PM EDT | 35.00 | 0.18 | 0.16 | 0.20 | +0.09 | +100.00% | 13 | 111 | 96.68% |
| UPST240524C00036000 | 2024-05-09 3:56PM EDT | 36.00 | 0.15 | 0.02 | 0.17 | +0.07 | +87.50% | 62 | 323 | 90.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524P00013000 | 2024-05-09 11:34AM EDT | 13.00 | 0.08 | 0.00 | 0.21 | +0.02 | +33.33% | 2 | 12 | 192.97% |
| UPST240524P00014000 | 2024-05-08 1:38PM EDT | 14.00 | 0.02 | 0.01 | 1.18 | 0.00 | - | 101 | 47 | 263.67% |
| UPST240524P00015000 | 2024-05-08 1:08PM EDT | 15.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 121 | 94 | 176.17% |
| UPST240524P00016000 | 2024-05-09 12:46PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 106 | 109.38% |
| UPST240524P00017000 | 2024-05-09 3:10PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 274 | 99.22% |
| UPST240524P00017500 | 2024-05-08 3:53PM EDT | 17.50 | 0.07 | 0.00 | 0.24 | +0.07 | - | - | 2 | 123.05% |
| UPST240524P00018000 | 2024-05-09 3:42PM EDT | 18.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 9 | 866 | 94.53% |
| UPST240524P00018500 | 2024-05-09 3:42PM EDT | 18.50 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 11 | 14 | 90.63% |
| UPST240524P00019000 | 2024-05-09 1:25PM EDT | 19.00 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 395 | 462 | 87.50% |
| UPST240524P00019500 | 2024-05-08 3:36PM EDT | 19.50 | 0.23 | 0.03 | 0.11 | +0.23 | - | - | 16 | 85.16% |
| UPST240524P00020000 | 2024-05-09 3:58PM EDT | 20.00 | 0.07 | 0.06 | 0.09 | -0.23 | -76.67% | 61 | 132 | 80.08% |
| UPST240524P00020500 | 2024-05-09 3:02PM EDT | 20.50 | 0.10 | 0.04 | 0.84 | -0.22 | -68.75% | 20 | 25 | 117.77% |
| UPST240524P00021000 | 2024-05-09 3:24PM EDT | 21.00 | 0.08 | 0.08 | 0.17 | -0.52 | -86.67% | 135 | 160 | 76.17% |
| UPST240524P00021500 | 2024-05-09 2:48PM EDT | 21.50 | 0.17 | 0.13 | 0.51 | -0.63 | -78.75% | 12 | 3 | 91.02% |
| UPST240524P00022000 | 2024-05-09 3:38PM EDT | 22.00 | 0.17 | 0.18 | 0.27 | -0.69 | -80.23% | 674 | 240 | 74.41% |
| UPST240524P00022500 | 2024-05-09 1:51PM EDT | 22.50 | 0.28 | 0.05 | 0.93 | -0.93 | -76.86% | 14 | 11 | 88.87% |
| UPST240524P00023000 | 2024-05-09 3:57PM EDT | 23.00 | 0.39 | 0.35 | 0.54 | -1.21 | -75.63% | 460 | 174 | 77.54% |
| UPST240524P00023500 | 2024-05-09 1:23PM EDT | 23.50 | 0.51 | 0.23 | 0.87 | -0.88 | -63.31% | 7 | 13 | 76.17% |
| UPST240524P00024000 | 2024-05-09 3:46PM EDT | 24.00 | 0.52 | 0.55 | 0.68 | -1.63 | -75.81% | 389 | 416 | 71.48% |
| UPST240524P00024500 | 2024-05-09 3:13PM EDT | 24.50 | 0.75 | 0.68 | 1.78 | -0.91 | -54.82% | 90 | 14 | 95.51% |
| UPST240524P00025000 | 2024-05-09 3:49PM EDT | 25.00 | 0.83 | 0.82 | 1.16 | -2.16 | -72.24% | 87 | 103 | 72.75% |
| UPST240524P00025500 | 2024-05-09 3:55PM EDT | 25.50 | 1.13 | 1.04 | 1.43 | -0.31 | -21.53% | 27 | 15 | 74.12% |
| UPST240524P00026000 | 2024-05-09 3:59PM EDT | 26.00 | 1.45 | 1.35 | 1.60 | -2.90 | -66.67% | 374 | 143 | 73.93% |
| UPST240524P00026500 | 2024-05-09 3:54PM EDT | 26.50 | 1.68 | 1.64 | 1.88 | -0.16 | -8.70% | 75 | 7 | 74.71% |
| UPST240524P00027000 | 2024-05-09 3:51PM EDT | 27.00 | 1.82 | 1.87 | 2.21 | -2.86 | -61.11% | 167 | 79 | 74.02% |
| UPST240524P00027500 | 2024-05-06 1:23PM EDT | 27.50 | 4.30 | 1.20 | 3.60 | +4.30 | - | - | 5 | 76.17% |
| UPST240524P00028000 | 2024-05-09 1:15PM EDT | 28.00 | 2.84 | 1.46 | 3.60 | -1.51 | -34.71% | 54 | 82 | 65.53% |
| UPST240524P00029000 | 2024-05-09 11:43AM EDT | 29.00 | 4.12 | 2.91 | 4.75 | -2.28 | -35.62% | 11 | 4 | 95.31% |
| UPST240524P00029500 | 2024-05-09 11:24AM EDT | 29.50 | 4.80 | 2.75 | 4.15 | 0.00 | - | 7 | 0 | 92.38% |
| UPST240524P00030000 | 2024-05-09 3:06PM EDT | 30.00 | 4.00 | 3.25 | 5.40 | -3.95 | -49.69% | 23 | 28 | 79.30% |
| UPST240524P00031000 | 2024-05-09 11:20AM EDT | 31.00 | 6.25 | 3.75 | 6.25 | 0.00 | - | 2 | 6 | 64.45% |
| UPST240524P00032000 | 2024-04-17 10:43AM EDT | 32.00 | 10.13 | 5.75 | 7.30 | 0.00 | - | - | 1 | 113.28% |
| UPST240524P00033000 | 2024-05-09 12:54PM EDT | 33.00 | 7.31 | 5.70 | 8.20 | -3.93 | -34.96% | 2 | 1 | 74.61% |
| UPST240524P00034000 | 2024-05-09 3:03PM EDT | 34.00 | 7.85 | 7.35 | 9.35 | +0.01 | +0.13% | 2 | 0 | 120.12% |
| UPST240524P00035000 | 2024-05-09 12:23PM EDT | 35.00 | 9.43 | 8.70 | 9.35 | -4.05 | -30.04% | 1 | 0 | 98.44% |
| UPST240524P00036000 | 2024-05-09 1:04PM EDT | 36.00 | 10.25 | 8.50 | 10.35 | -3.85 | -27.30% | 1 | 6 | 136.33% |
© 2024 Yahoo. All rights reserved.