Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719C00012500 | 2024-05-06 9:31AM EDT | 12.50 | 13.00 | 12.95 | 15.65 | 0.00 | - | 2 | 108 | 141.21% |
| UPST240719C00015000 | 2024-05-09 11:17AM EDT | 15.00 | 9.85 | 9.95 | 11.80 | +1.60 | +19.39% | 119 | 22 | 112.31% |
| UPST240719C00017500 | 2024-05-09 11:59AM EDT | 17.50 | 8.40 | 7.55 | 10.35 | +2.45 | +41.18% | 101 | 33 | 68.95% |
| UPST240719C00020000 | 2024-05-09 3:10PM EDT | 20.00 | 7.35 | 5.90 | 7.50 | +3.00 | +68.97% | 414 | 346 | 61.82% |
| UPST240719C00022500 | 2024-05-09 3:47PM EDT | 22.50 | 5.95 | 5.05 | 5.85 | +2.79 | +88.29% | 159 | 3,643 | 77.44% |
| UPST240719C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 4.00 | 3.90 | 4.00 | +1.88 | +88.68% | 214 | 1,213 | 74.37% |
| UPST240719C00027500 | 2024-05-09 3:57PM EDT | 27.50 | 2.86 | 2.84 | 2.93 | +1.24 | +76.54% | 156 | 1,298 | 74.68% |
| UPST240719C00030000 | 2024-05-09 3:51PM EDT | 30.00 | 2.22 | 2.06 | 2.15 | +1.04 | +88.14% | 290 | 1,943 | 75.54% |
| UPST240719C00032500 | 2024-05-09 3:20PM EDT | 32.50 | 1.58 | 1.26 | 1.58 | +0.80 | +102.56% | 129 | 3,218 | 73.63% |
| UPST240719C00035000 | 2024-05-09 3:59PM EDT | 35.00 | 1.13 | 1.00 | 1.15 | +0.56 | +98.25% | 341 | 1,886 | 76.07% |
| UPST240719C00037500 | 2024-05-09 3:49PM EDT | 37.50 | 0.90 | 0.80 | 0.90 | +0.45 | +100.00% | 100 | 458 | 79.10% |
| UPST240719C00040000 | 2024-05-09 3:46PM EDT | 40.00 | 0.66 | 0.50 | 0.67 | +0.30 | +83.33% | 185 | 936 | 78.32% |
| UPST240719C00042500 | 2024-05-09 3:56PM EDT | 42.50 | 0.51 | 0.45 | 0.54 | +0.24 | +88.89% | 118 | 596 | 81.88% |
| UPST240719C00045000 | 2024-05-09 3:31PM EDT | 45.00 | 0.42 | 0.19 | 0.47 | +0.18 | +75.00% | 24 | 314 | 80.37% |
| UPST240719C00047500 | 2024-05-09 3:40PM EDT | 47.50 | 0.36 | 0.12 | 0.54 | +0.12 | +50.00% | 2 | 134 | 86.13% |
| UPST240719C00050000 | 2024-05-09 3:48PM EDT | 50.00 | 0.30 | 0.27 | 0.49 | +0.09 | +42.86% | 112 | 1,162 | 94.24% |
| UPST240719C00052500 | 2024-05-09 11:25AM EDT | 52.50 | 0.20 | 0.05 | 0.44 | -0.22 | -52.38% | 5 | 121 | 90.92% |
| UPST240719C00055000 | 2024-05-09 3:50PM EDT | 55.00 | 0.23 | 0.19 | 0.24 | -0.25 | -52.08% | 7 | 290 | 93.16% |
| UPST240719C00060000 | 2024-05-09 12:23PM EDT | 60.00 | 0.16 | 0.12 | 0.23 | +0.03 | +23.08% | 66 | 554 | 97.85% |
| UPST240719C00065000 | 2024-05-07 11:03AM EDT | 65.00 | 0.33 | 0.09 | 0.20 | 0.00 | - | 1 | 642 | 101.95% |
| UPST240719C00070000 | 2024-05-09 3:45PM EDT | 70.00 | 0.11 | 0.10 | 0.17 | +0.04 | +57.14% | 330 | 1,809 | 107.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719P00012500 | 2024-05-09 2:57PM EDT | 12.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 4 | 207 | 84.77% |
| UPST240719P00015000 | 2024-05-09 3:54PM EDT | 15.00 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 72 | 3,537 | 77.34% |
| UPST240719P00017500 | 2024-05-09 2:13PM EDT | 17.50 | 0.38 | 0.34 | 0.40 | -0.34 | -47.22% | 136 | 2,241 | 74.41% |
| UPST240719P00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.80 | 0.76 | 0.88 | -0.69 | -46.31% | 295 | 7,114 | 72.80% |
| UPST240719P00022500 | 2024-05-09 3:59PM EDT | 22.50 | 1.56 | 1.54 | 1.63 | -1.12 | -41.79% | 206 | 3,588 | 72.36% |
| UPST240719P00025000 | 2024-05-09 3:52PM EDT | 25.00 | 2.51 | 2.62 | 2.83 | -1.69 | -40.24% | 173 | 1,880 | 73.14% |
| UPST240719P00027500 | 2024-05-09 3:29PM EDT | 27.50 | 3.80 | 4.00 | 4.10 | -2.36 | -38.31% | 165 | 1,173 | 71.09% |
| UPST240719P00030000 | 2024-05-09 2:49PM EDT | 30.00 | 5.83 | 5.65 | 5.80 | -2.67 | -31.41% | 21 | 766 | 70.83% |
| UPST240719P00032500 | 2024-05-09 12:36PM EDT | 32.50 | 8.08 | 6.75 | 9.40 | -2.92 | -26.55% | 2 | 3,570 | 81.49% |
| UPST240719P00035000 | 2024-05-08 3:49PM EDT | 35.00 | 12.63 | 9.20 | 10.10 | 0.00 | - | 13 | 1,280 | 68.75% |
| UPST240719P00037500 | 2024-05-08 3:36PM EDT | 37.50 | 14.70 | 11.65 | 13.85 | 0.00 | - | 1 | 183 | 95.46% |
| UPST240719P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 16.77 | 13.95 | 14.85 | -0.53 | -3.06% | 5 | 251 | 77.73% |
| UPST240719P00042500 | 2024-05-06 9:53AM EDT | 42.50 | 17.74 | 15.65 | 17.20 | 0.00 | - | 1 | 17 | 58.20% |
| UPST240719P00045000 | 2024-05-09 2:05PM EDT | 45.00 | 19.03 | 18.15 | 20.00 | -1.37 | -6.72% | 5 | 178 | 75.49% |
| UPST240719P00047500 | 2024-05-09 11:01AM EDT | 47.50 | 23.50 | 21.05 | 21.75 | -1.97 | -7.73% | 8 | 4 | 65.23% |
| UPST240719P00050000 | 2024-05-09 1:54PM EDT | 50.00 | 23.75 | 23.50 | 24.20 | -4.35 | -15.48% | 3 | 10 | 59.38% |
| UPST240719P00052500 | 2024-04-22 3:18PM EDT | 52.50 | 30.64 | 25.70 | 28.40 | 0.00 | - | 20 | 18 | 115.23% |
| UPST240719P00055000 | 2024-04-17 2:18PM EDT | 55.00 | 32.37 | 27.60 | 30.85 | 0.00 | - | 1 | 4 | 104.98% |
| UPST240719P00060000 | 2024-02-01 1:38PM EDT | 60.00 | 30.47 | 33.85 | 34.10 | 0.00 | - | 1 | 2 | 94.92% |
| UPST240719P00065000 | 2024-04-16 12:32PM EDT | 65.00 | 43.09 | 37.10 | 40.80 | 0.00 | - | - | 0 | 99.22% |
| UPST240719P00070000 | 2024-01-31 2:01PM EDT | 70.00 | 37.95 | 43.60 | 44.90 | 0.00 | - | 1 | 3 | 130.18% |
© 2024 Yahoo. All rights reserved.