Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531C00015000 | 2024-05-06 2:47PM EDT | 15.00 | 10.54 | 9.95 | 10.35 | 0.00 | - | - | 2 | 50.00% |
| UPST240531C00017000 | 2024-05-08 11:32AM EDT | 17.00 | 5.35 | 7.65 | 8.35 | 0.00 | - | - | 4 | 112.50% |
| UPST240531C00018000 | 2024-05-09 11:38AM EDT | 18.00 | 7.00 | 6.75 | 7.35 | 0.00 | - | 1 | 0 | 99.22% |
| UPST240531C00019000 | 2024-05-09 3:09PM EDT | 19.00 | 7.30 | 5.95 | 6.50 | 0.00 | - | 1 | 6 | 68.75% |
| UPST240531C00020000 | 2024-05-10 11:19AM EDT | 20.00 | 5.55 | 5.15 | 5.30 | -0.48 | -7.96% | 2 | 5 | 58.40% |
| UPST240531C00021000 | 2024-05-09 12:18PM EDT | 21.00 | 5.10 | 4.30 | 4.90 | +0.26 | +5.37% | 3 | 6 | 80.86% |
| UPST240531C00022000 | 2024-05-09 3:50PM EDT | 22.00 | 4.80 | 3.50 | 3.90 | 0.00 | - | 14 | 295 | 72.66% |
| UPST240531C00023000 | 2024-05-09 3:57PM EDT | 23.00 | 3.94 | 2.80 | 2.91 | 0.00 | - | 343 | 413 | 65.82% |
| UPST240531C00024000 | 2024-05-10 9:57AM EDT | 24.00 | 2.95 | 1.90 | 2.33 | -0.10 | -3.28% | 18 | 288 | 61.13% |
| UPST240531C00025000 | 2024-05-10 11:25AM EDT | 25.00 | 1.39 | 1.68 | 1.73 | -1.07 | -43.50% | 13 | 351 | 66.41% |
| UPST240531C00026000 | 2024-05-10 12:01PM EDT | 26.00 | 1.32 | 1.28 | 1.31 | -0.95 | -41.85% | 241 | 262 | 67.38% |
| UPST240531C00027000 | 2024-05-10 11:59AM EDT | 27.00 | 1.00 | 0.96 | 1.00 | -0.53 | -34.64% | 107 | 402 | 68.70% |
| UPST240531C00028000 | 2024-05-10 11:58AM EDT | 28.00 | 0.77 | 0.71 | 0.76 | -0.46 | -37.40% | 38 | 106 | 69.92% |
| UPST240531C00029000 | 2024-05-10 11:32AM EDT | 29.00 | 0.60 | 0.55 | 0.60 | -0.54 | -47.37% | 10 | 196 | 72.46% |
| UPST240531C00030000 | 2024-05-10 11:46AM EDT | 30.00 | 0.47 | 0.42 | 0.46 | -0.27 | -36.49% | 4 | 976 | 74.12% |
| UPST240531C00031000 | 2024-05-10 10:46AM EDT | 31.00 | 0.49 | 0.33 | 0.38 | -0.01 | -2.00% | 14 | 235 | 76.86% |
| UPST240531C00032000 | 2024-05-10 10:00AM EDT | 32.00 | 0.41 | 0.26 | 0.32 | -0.11 | -21.15% | 13 | 461 | 79.59% |
| UPST240531C00033000 | 2024-05-10 10:15AM EDT | 33.00 | 0.33 | 0.21 | 0.26 | -0.09 | -21.43% | 3 | 201 | 81.84% |
| UPST240531C00034000 | 2024-05-09 12:54PM EDT | 34.00 | 0.27 | 0.17 | 0.23 | 0.00 | - | 34 | 45 | 84.77% |
| UPST240531C00035000 | 2024-05-10 11:55AM EDT | 35.00 | 0.16 | 0.16 | 0.19 | -0.17 | -51.52% | 9 | 232 | 88.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531P00013000 | 2024-05-08 9:30AM EDT | 13.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 11 | 153.91% |
| UPST240531P00014000 | 2024-05-08 1:37PM EDT | 14.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 59 | 142.19% |
| UPST240531P00015000 | 2024-05-09 11:03AM EDT | 15.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 2 | 117 | 129.69% |
| UPST240531P00016000 | 2024-05-10 11:17AM EDT | 16.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 100 | 150 | 85.94% |
| UPST240531P00017000 | 2024-05-10 11:17AM EDT | 17.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 100 | 16 | 85.16% |
| UPST240531P00018000 | 2024-05-10 11:04AM EDT | 18.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 1 | 284 | 75.39% |
| UPST240531P00019000 | 2024-05-10 10:38AM EDT | 19.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 8 | 96 | 71.48% |
| UPST240531P00020000 | 2024-05-10 11:46AM EDT | 20.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 27 | 350 | 67.38% |
| UPST240531P00021000 | 2024-05-10 11:51AM EDT | 21.00 | 0.24 | 0.23 | 0.27 | +0.05 | +26.32% | 2 | 290 | 66.11% |
| UPST240531P00022000 | 2024-05-10 11:00AM EDT | 22.00 | 0.40 | 0.41 | 0.46 | +0.09 | +29.03% | 3 | 344 | 65.92% |
| UPST240531P00023000 | 2024-05-10 11:54AM EDT | 23.00 | 0.68 | 0.70 | 0.74 | +0.24 | +54.55% | 60 | 306 | 66.50% |
| UPST240531P00024000 | 2024-05-10 11:52AM EDT | 24.00 | 1.05 | 1.08 | 1.13 | +0.20 | +23.53% | 23 | 880 | 67.19% |
| UPST240531P00025000 | 2024-05-10 11:44AM EDT | 25.00 | 1.50 | 1.57 | 1.62 | +0.27 | +21.95% | 238 | 473 | 68.07% |
| UPST240531P00026000 | 2024-05-10 12:01PM EDT | 26.00 | 2.18 | 2.16 | 2.22 | +0.48 | +28.24% | 138 | 371 | 69.24% |
| UPST240531P00027000 | 2024-05-10 11:46AM EDT | 27.00 | 2.72 | 2.84 | 2.90 | +0.73 | +36.68% | 20 | 30 | 70.41% |
| UPST240531P00028000 | 2024-05-10 10:34AM EDT | 28.00 | 3.05 | 3.55 | 3.70 | -2.79 | -47.77% | 12 | 9 | 71.78% |
| UPST240531P00029000 | 2024-05-08 1:46PM EDT | 29.00 | 6.64 | 4.40 | 4.65 | 0.00 | - | 1 | 3 | 77.54% |
| UPST240531P00030000 | 2024-05-09 3:31PM EDT | 30.00 | 4.30 | 5.15 | 5.65 | 0.00 | - | 5 | 17 | 80.47% |
| UPST240531P00032000 | 2024-05-02 9:54AM EDT | 32.00 | 9.70 | 6.90 | 7.25 | 0.00 | - | 1 | 1 | 74.32% |
| UPST240531P00033000 | 2024-05-09 10:36AM EDT | 33.00 | 9.48 | 7.90 | 8.15 | 0.00 | - | 2 | 1 | 76.17% |
| UPST240531P00034000 | 2024-05-06 11:46AM EDT | 34.00 | 9.30 | 8.75 | 9.15 | 0.00 | - | - | 1 | 73.05% |
| UPST240531P00035000 | 2024-05-08 12:16PM EDT | 35.00 | 13.03 | 9.85 | 10.25 | 0.00 | - | 3 | 9 | 90.82% |
© 2024 Yahoo. All rights reserved.