Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705C00015000 | 2024-06-25 10:03AM EDT | 15.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPST240705C00018000 | 2024-07-01 12:42PM EDT | 18.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| UPST240705C00018500 | 2024-06-24 12:49PM EDT | 18.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPST240705C00019000 | 2024-06-28 10:22AM EDT | 19.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UPST240705C00019500 | 2024-06-27 11:56AM EDT | 19.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UPST240705C00020000 | 2024-07-01 3:47PM EDT | 20.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| UPST240705C00020500 | 2024-06-21 2:09PM EDT | 20.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240705C00021000 | 2024-06-28 3:41PM EDT | 21.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| UPST240705C00021500 | 2024-07-01 2:14PM EDT | 21.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| UPST240705C00022000 | 2024-07-01 3:58PM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 209 | 0.00% |
| UPST240705C00022500 | 2024-07-01 3:57PM EDT | 22.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 175 | 208 | 0.00% |
| UPST240705C00023000 | 2024-07-01 3:58PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 237 | 562 | 1.56% |
| UPST240705C00023500 | 2024-07-01 3:54PM EDT | 23.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 507 | 589 | 6.25% |
| UPST240705C00024000 | 2024-07-01 3:59PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,383 | 1,939 | 12.50% |
| UPST240705C00024500 | 2024-07-01 3:55PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 549 | 1,025 | 25.00% |
| UPST240705C00025000 | 2024-07-01 3:59PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 775 | 1,284 | 25.00% |
| UPST240705C00025500 | 2024-07-01 3:58PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 885 | 25.00% |
| UPST240705C00026000 | 2024-07-01 3:45PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 864 | 1,541 | 25.00% |
| UPST240705C00026500 | 2024-07-01 3:20PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 140 | 25.00% |
| UPST240705C00027000 | 2024-07-01 3:58PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 877 | 50.00% |
| UPST240705C00027500 | 2024-07-01 3:20PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 313 | 309 | 50.00% |
| UPST240705C00028000 | 2024-07-01 2:23PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 50.00% |
| UPST240705C00028500 | 2024-07-01 9:55AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| UPST240705C00029000 | 2024-07-01 3:02PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 446 | 50.00% |
| UPST240705C00029500 | 2024-07-01 2:47PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 553 | 50.00% |
| UPST240705C00030000 | 2024-07-01 12:14PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 441 | 50.00% |
| UPST240705C00031000 | 2024-07-01 10:10AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 171 | 50.00% |
| UPST240705C00032000 | 2024-07-01 9:44AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| UPST240705C00033000 | 2024-06-28 3:53PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| UPST240705C00034000 | 2024-06-28 1:07PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 50.00% |
| UPST240705C00035000 | 2024-06-24 3:28PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| UPST240705C00036000 | 2024-06-12 9:33AM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| UPST240705C00037000 | 2024-06-27 1:10PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705P00014000 | 2024-06-27 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 157 | 50.00% |
| UPST240705P00015000 | 2024-06-25 2:14PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UPST240705P00016000 | 2024-06-28 1:07PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 74 | 50.00% |
| UPST240705P00016500 | 2024-06-28 3:28PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| UPST240705P00017000 | 2024-07-01 1:42PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 492 | 552 | 50.00% |
| UPST240705P00017500 | 2024-07-01 10:03AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 236 | 50.00% |
| UPST240705P00018000 | 2024-06-27 10:18AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 50.00% |
| UPST240705P00018500 | 2024-06-28 11:47AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| UPST240705P00019000 | 2024-07-01 3:01PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| UPST240705P00019500 | 2024-07-01 10:13AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 50.00% |
| UPST240705P00020000 | 2024-07-01 1:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 421 | 25.00% |
| UPST240705P00020500 | 2024-07-01 11:22AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 779 | 25.00% |
| UPST240705P00021000 | 2024-07-01 3:46PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 240 | 396 | 25.00% |
| UPST240705P00021500 | 2024-07-01 3:56PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 189 | 281 | 12.50% |
| UPST240705P00022000 | 2024-07-01 3:53PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 378 | 1,055 | 12.50% |
| UPST240705P00022500 | 2024-07-01 3:58PM EDT | 22.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 294 | 653 | 6.25% |
| UPST240705P00023000 | 2024-07-01 3:58PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 968 | 1,362 | 0.00% |
| UPST240705P00023500 | 2024-07-01 3:53PM EDT | 23.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 302 | 310 | 0.00% |
| UPST240705P00024000 | 2024-07-01 3:49PM EDT | 24.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 41 | 401 | 0.00% |
| UPST240705P00024500 | 2024-07-01 11:31AM EDT | 24.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| UPST240705P00025000 | 2024-07-01 3:35PM EDT | 25.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 0.00% |
| UPST240705P00025500 | 2024-07-01 2:22PM EDT | 25.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| UPST240705P00026000 | 2024-07-01 3:16PM EDT | 26.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 0.00% |
| UPST240705P00026500 | 2024-06-25 2:27PM EDT | 26.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPST240705P00027000 | 2024-07-01 3:17PM EDT | 27.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 143 | 0.00% |
| UPST240705P00027500 | 2024-07-01 3:43PM EDT | 27.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240705P00028000 | 2024-07-01 3:34PM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| UPST240705P00029000 | 2024-06-27 2:16PM EDT | 29.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240705P00030000 | 2024-06-25 1:53PM EDT | 30.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UPST240705P00031000 | 2024-06-20 1:13PM EDT | 31.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240705P00032000 | 2024-06-24 2:52PM EDT | 32.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240705P00033000 | 2024-06-21 9:42AM EDT | 33.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240705P00034000 | 2024-06-07 11:55AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| UPST240705P00036000 | 2024-06-18 11:02AM EDT | 36.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240705P00037000 | 2024-06-24 11:43AM EDT | 37.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.