Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621C00002500 | 2023-11-08 2:21PM EDT | 2.50 | 19.10 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00005000 | 2024-04-16 1:52PM EDT | 5.00 | 16.87 | 19.40 | 22.95 | 0.00 | - | - | 1 | 175.00% |
| UPST240621C00007500 | 2023-11-30 4:34PM EDT | 7.50 | 18.92 | 31.35 | 34.70 | 0.00 | - | - | 0 | 0.00% |
| UPST240621C00010000 | 2024-04-29 12:17PM EDT | 10.00 | 13.60 | 14.85 | 16.50 | 0.00 | - | 1 | 53 | 192.19% |
| UPST240621C00012500 | 2024-05-09 11:58AM EDT | 12.50 | 12.74 | 13.10 | 15.40 | +3.14 | +32.71% | 2 | 228 | 177.15% |
| UPST240621C00015000 | 2024-05-07 10:13AM EDT | 15.00 | 11.02 | 10.95 | 11.75 | 0.00 | - | 2 | 41 | 104.10% |
| UPST240621C00017500 | 2024-05-08 2:23PM EDT | 17.50 | 5.75 | 8.35 | 9.95 | 0.00 | - | 1 | 178 | 103.22% |
| UPST240621C00020000 | 2024-05-09 3:36PM EDT | 20.00 | 6.55 | 5.55 | 7.40 | +2.70 | +70.13% | 301 | 621 | 66.50% |
| UPST240621C00022500 | 2024-05-09 3:57PM EDT | 22.50 | 4.70 | 4.60 | 5.60 | +2.27 | +93.42% | 373 | 940 | 87.60% |
| UPST240621C00025000 | 2024-05-09 3:58PM EDT | 25.00 | 3.15 | 2.70 | 3.30 | +1.47 | +87.50% | 1,586 | 4,015 | 67.77% |
| UPST240621C00027500 | 2024-05-09 3:58PM EDT | 27.50 | 2.12 | 1.92 | 2.16 | +1.18 | +125.53% | 604 | 4,046 | 72.36% |
| UPST240621C00030000 | 2024-05-09 3:58PM EDT | 30.00 | 1.41 | 1.18 | 1.40 | +0.82 | +138.98% | 1,453 | 4,224 | 73.05% |
| UPST240621C00032500 | 2024-05-09 3:49PM EDT | 32.50 | 1.03 | 0.84 | 0.98 | +0.63 | +157.50% | 286 | 1,337 | 77.69% |
| UPST240621C00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.64 | 0.61 | 0.64 | +0.33 | +106.45% | 371 | 3,119 | 80.47% |
| UPST240621C00037500 | 2024-05-09 3:46PM EDT | 37.50 | 0.46 | 0.41 | 0.48 | +0.24 | +109.09% | 62 | 743 | 83.40% |
| UPST240621C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.35 | 0.31 | 0.37 | +0.17 | +94.44% | 170 | 2,158 | 87.30% |
| UPST240621C00042500 | 2024-05-09 3:50PM EDT | 42.50 | 0.27 | 0.23 | 0.29 | +0.12 | +80.00% | 280 | 692 | 90.43% |
| UPST240621C00045000 | 2024-05-09 3:59PM EDT | 45.00 | 0.22 | 0.19 | 0.24 | +0.11 | +100.00% | 67 | 1,392 | 94.34% |
| UPST240621C00047500 | 2024-05-09 1:04PM EDT | 47.50 | 0.15 | 0.15 | 0.21 | +0.03 | +25.00% | 7 | 189 | 98.05% |
| UPST240621C00050000 | 2024-05-09 3:42PM EDT | 50.00 | 0.14 | 0.10 | 0.19 | +0.04 | +40.00% | 302 | 2,436 | 100.59% |
| UPST240621C00052500 | 2024-05-09 11:53AM EDT | 52.50 | 0.10 | 0.09 | 0.17 | +0.03 | +42.86% | 8 | 2,140 | 104.49% |
| UPST240621C00055000 | 2024-05-09 2:43PM EDT | 55.00 | 0.10 | 0.06 | 0.15 | +0.03 | +42.86% | 10 | 660 | 106.25% |
| UPST240621C00057500 | 2024-05-08 12:57PM EDT | 57.50 | 0.06 | 0.06 | 0.12 | 0.00 | - | 60 | 722 | 108.59% |
| UPST240621C00060000 | 2024-05-09 3:39PM EDT | 60.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 367 | 1,049 | 113.28% |
| UPST240621C00062500 | 2024-05-07 10:34AM EDT | 62.50 | 0.24 | 0.03 | 0.11 | 0.00 | - | 2 | 116 | 113.67% |
| UPST240621C00065000 | 2024-05-09 12:44PM EDT | 65.00 | 0.06 | 0.03 | 0.11 | +0.05 | +500.00% | 146 | 1,252 | 117.97% |
| UPST240621C00067500 | 2024-05-08 12:37PM EDT | 67.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 11 | 96 | 117.97% |
| UPST240621C00070000 | 2024-05-09 11:05AM EDT | 70.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 3 | 1,908 | 124.22% |
| UPST240621C00072500 | 2024-05-07 2:17PM EDT | 72.50 | 0.18 | 0.02 | 0.09 | 0.00 | - | 1 | 933 | 125.39% |
| UPST240621C00075000 | 2024-05-09 2:01PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 10 | 194 | 124.22% |
| UPST240621C00077500 | 2024-04-05 1:17PM EDT | 77.50 | 0.14 | 0.05 | 0.16 | 0.00 | - | 15 | 63 | 143.75% |
| UPST240621C00080000 | 2024-05-09 11:09AM EDT | 80.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 105 | 409 | 130.47% |
| UPST240621C00085000 | 2024-05-08 11:51AM EDT | 85.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 113 | 151.17% |
| UPST240621C00090000 | 2024-05-02 10:36AM EDT | 90.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 71 | 134.38% |
| UPST240621C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,807 | 144.53% |
| UPST240621C00100000 | 2024-05-08 11:29AM EDT | 100.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 179 | 3,770 | 143.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621P00002500 | 2024-04-29 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.54 | 0.00 | - | 8 | 25 | 445.31% |
| UPST240621P00005000 | 2024-03-25 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 206.25% |
| UPST240621P00007500 | 2024-04-17 9:41AM EDT | 7.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 20 | 200 | 231.25% |
| UPST240621P00010000 | 2024-05-08 10:12AM EDT | 10.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 1,190 | 138.28% |
| UPST240621P00012500 | 2024-05-09 2:37PM EDT | 12.50 | 0.03 | 0.03 | 0.18 | -0.02 | -40.00% | 6 | 307 | 119.92% |
| UPST240621P00015000 | 2024-05-09 3:44PM EDT | 15.00 | 0.04 | 0.03 | 0.13 | -0.07 | -63.64% | 131 | 1,988 | 88.67% |
| UPST240621P00017500 | 2024-05-09 3:29PM EDT | 17.50 | 0.13 | 0.09 | 0.18 | -0.25 | -65.79% | 250 | 2,278 | 74.61% |
| UPST240621P00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.39 | 0.37 | 0.40 | -0.56 | -58.95% | 562 | 5,753 | 71.39% |
| UPST240621P00022500 | 2024-05-09 3:59PM EDT | 22.50 | 0.94 | 0.93 | 0.97 | -1.10 | -53.92% | 1,126 | 2,522 | 70.61% |
| UPST240621P00025000 | 2024-05-09 3:59PM EDT | 25.00 | 1.90 | 1.92 | 1.95 | -1.70 | -47.22% | 870 | 5,620 | 70.90% |
| UPST240621P00027500 | 2024-05-09 3:43PM EDT | 27.50 | 3.15 | 3.25 | 3.40 | -2.47 | -43.95% | 200 | 1,448 | 71.14% |
| UPST240621P00030000 | 2024-05-09 3:46PM EDT | 30.00 | 4.75 | 5.00 | 5.15 | -2.87 | -37.66% | 30 | 1,392 | 71.68% |
| UPST240621P00032500 | 2024-05-09 3:51PM EDT | 32.50 | 7.00 | 6.95 | 8.90 | -3.04 | -30.28% | 21 | 1,112 | 100.10% |
| UPST240621P00035000 | 2024-05-09 3:44PM EDT | 35.00 | 9.05 | 7.75 | 10.85 | -3.38 | -27.19% | 56 | 531 | 73.54% |
| UPST240621P00037500 | 2024-05-09 1:09PM EDT | 37.50 | 11.97 | 11.00 | 12.55 | -2.84 | -19.18% | 2 | 127 | 83.50% |
| UPST240621P00040000 | 2024-05-09 2:26PM EDT | 40.00 | 14.34 | 13.85 | 14.40 | -2.67 | -15.70% | 3 | 1,120 | 84.38% |
| UPST240621P00042500 | 2024-05-09 1:58PM EDT | 42.50 | 16.45 | 15.10 | 17.55 | -3.76 | -18.60% | 5 | 452 | 137.40% |
| UPST240621P00045000 | 2024-05-09 1:43PM EDT | 45.00 | 19.00 | 18.25 | 19.45 | -4.01 | -17.43% | 14 | 68 | 65.63% |
| UPST240621P00047500 | 2024-05-06 12:50PM EDT | 47.50 | 22.33 | 20.65 | 22.50 | 0.00 | - | 3 | 186 | 104.10% |
| UPST240621P00050000 | 2024-05-08 3:30PM EDT | 50.00 | 27.17 | 22.95 | 25.55 | 0.00 | - | 2 | 68 | 123.83% |
| UPST240621P00052500 | 2024-05-09 3:20PM EDT | 52.50 | 26.15 | 24.90 | 28.40 | -4.47 | -14.60% | 2 | 0 | 123.24% |
| UPST240621P00055000 | 2024-05-08 12:49PM EDT | 55.00 | 32.76 | 26.85 | 29.25 | 0.00 | - | 1 | 455 | 136.62% |
| UPST240621P00057500 | 2024-05-09 10:11AM EDT | 57.50 | 34.35 | 29.60 | 33.35 | -0.15 | -0.43% | 1 | 0 | 117.19% |
| UPST240621P00060000 | 2024-05-09 1:38PM EDT | 60.00 | 34.15 | 32.55 | 35.65 | -2.70 | -7.33% | 4 | 40 | 135.74% |
| UPST240621P00062500 | 2024-04-16 9:49AM EDT | 62.50 | 41.29 | 34.55 | 38.35 | 0.00 | - | 1 | 2 | 123.05% |
| UPST240621P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 43.40 | 37.15 | 40.85 | 0.00 | - | 1 | 1 | 134.38% |
| UPST240621P00067500 | 2024-04-15 2:47PM EDT | 67.50 | 45.30 | 39.80 | 43.20 | 0.00 | - | 69 | 0 | 138.67% |
| UPST240621P00070000 | 2024-03-11 10:45AM EDT | 70.00 | 43.20 | 44.35 | 45.40 | 0.00 | - | 7 | 116 | 204.30% |
| UPST240621P00072500 | 2024-03-27 1:49PM EDT | 72.50 | 45.17 | 48.90 | 49.50 | 0.00 | - | 1 | 0 | 279.59% |
| UPST240621P00075000 | 2024-04-15 9:49AM EDT | 75.00 | 51.30 | 47.05 | 50.85 | 0.00 | - | 6 | 0 | 142.97% |
| UPST240621P00077500 | 2023-12-27 12:08PM EDT | 77.50 | 37.85 | 45.30 | 45.95 | 0.00 | - | 6 | 8 | 0.00% |
| UPST240621P00080000 | 2024-01-10 1:07PM EDT | 80.00 | 45.78 | 46.80 | 47.40 | 0.00 | - | 6 | 68 | 0.00% |
| UPST240621P00085000 | 2024-04-02 9:56AM EDT | 85.00 | 60.75 | 61.35 | 62.40 | 0.00 | - | 1 | 2 | 308.40% |
| UPST240621P00090000 | 2024-02-21 2:24PM EDT | 90.00 | 65.55 | 63.00 | 64.90 | 0.00 | - | 7 | 0 | 162.11% |
| UPST240621P00095000 | 2024-02-12 12:20PM EDT | 95.00 | 60.06 | 69.15 | 69.85 | 0.00 | - | 2 | 0 | 222.07% |
| UPST240621P00100000 | 2024-02-22 2:46PM EDT | 100.00 | 75.61 | 73.45 | 74.90 | 0.00 | - | 7 | 0 | 202.34% |
© 2024 Yahoo. All rights reserved.