Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920C00012500 | 2024-05-09 12:41PM EDT | 12.50 | 13.60 | 12.50 | 15.90 | +2.50 | +22.52% | 2 | 52 | 97.46% |
| UPST240920C00015000 | 2024-05-06 9:30AM EDT | 15.00 | 10.95 | 10.85 | 13.35 | 0.00 | - | 50 | 69 | 92.68% |
| UPST240920C00017500 | 2024-05-02 2:41PM EDT | 17.50 | 8.38 | 8.50 | 10.80 | 0.00 | - | 3 | 9 | 74.51% |
| UPST240920C00020000 | 2024-05-09 11:19AM EDT | 20.00 | 7.34 | 6.70 | 9.15 | +1.96 | +36.43% | 104 | 465 | 74.76% |
| UPST240920C00022500 | 2024-05-09 12:38PM EDT | 22.50 | 6.50 | 5.20 | 7.70 | +1.90 | +41.30% | 4 | 358 | 74.83% |
| UPST240920C00025000 | 2024-05-09 3:31PM EDT | 25.00 | 6.10 | 4.25 | 6.35 | +2.30 | +60.53% | 423 | 2,037 | 76.27% |
| UPST240920C00027500 | 2024-05-09 2:35PM EDT | 27.50 | 4.50 | 4.65 | 4.80 | +1.25 | +38.46% | 39 | 309 | 83.28% |
| UPST240920C00030000 | 2024-05-09 3:15PM EDT | 30.00 | 4.00 | 3.80 | 4.05 | +1.45 | +56.86% | 120 | 996 | 83.69% |
| UPST240920C00032500 | 2024-05-09 12:59PM EDT | 32.50 | 3.07 | 3.15 | 3.30 | +1.19 | +63.30% | 111 | 444 | 83.45% |
| UPST240920C00035000 | 2024-05-09 3:56PM EDT | 35.00 | 2.66 | 2.49 | 2.75 | +1.00 | +60.24% | 49 | 523 | 82.76% |
| UPST240920C00037500 | 2024-05-09 3:59PM EDT | 37.50 | 2.22 | 2.07 | 2.28 | +0.98 | +79.03% | 15 | 573 | 83.06% |
| UPST240920C00040000 | 2024-05-09 3:49PM EDT | 40.00 | 2.00 | 1.70 | 2.00 | +0.92 | +85.19% | 151 | 345 | 84.08% |
| UPST240920C00042500 | 2024-05-09 3:10PM EDT | 42.50 | 1.58 | 1.53 | 1.61 | +0.60 | +61.22% | 29 | 308 | 84.77% |
| UPST240920C00045000 | 2024-05-09 3:32PM EDT | 45.00 | 1.47 | 0.95 | 1.36 | +0.64 | +77.11% | 11 | 360 | 81.40% |
| UPST240920C00047500 | 2024-05-09 3:02PM EDT | 47.50 | 1.10 | 0.75 | 1.17 | +0.42 | +61.76% | 19 | 221 | 81.64% |
| UPST240920C00050000 | 2024-05-09 3:49PM EDT | 50.00 | 1.08 | 0.81 | 1.00 | +0.55 | +103.77% | 244 | 518 | 84.62% |
| UPST240920C00055000 | 2024-05-09 3:24PM EDT | 55.00 | 0.80 | 0.67 | 0.75 | +0.33 | +70.21% | 24 | 715 | 86.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920P00012500 | 2024-05-09 11:12AM EDT | 12.50 | 0.38 | 0.25 | 0.31 | -0.13 | -25.49% | 50 | 399 | 82.72% |
| UPST240920P00015000 | 2024-05-09 1:42PM EDT | 15.00 | 0.68 | 0.63 | 0.68 | -0.37 | -35.24% | 45 | 595 | 82.47% |
| UPST240920P00017500 | 2024-05-09 12:05PM EDT | 17.50 | 1.34 | 1.17 | 1.25 | -0.67 | -33.33% | 110 | 1,122 | 81.05% |
| UPST240920P00020000 | 2024-05-09 2:49PM EDT | 20.00 | 2.03 | 1.62 | 2.06 | -0.84 | -29.27% | 64 | 1,413 | 76.64% |
| UPST240920P00022500 | 2024-05-09 3:42PM EDT | 22.50 | 2.93 | 3.00 | 3.15 | -1.02 | -25.82% | 67 | 407 | 80.27% |
| UPST240920P00025000 | 2024-05-09 3:51PM EDT | 25.00 | 4.15 | 4.20 | 4.30 | -1.60 | -27.83% | 66 | 3,376 | 78.27% |
| UPST240920P00027500 | 2024-05-09 3:49PM EDT | 27.50 | 5.47 | 5.65 | 5.75 | -2.16 | -28.31% | 43 | 399 | 77.64% |
| UPST240920P00030000 | 2024-05-09 12:15PM EDT | 30.00 | 7.60 | 7.25 | 7.40 | -2.07 | -21.41% | 1 | 633 | 76.95% |
| UPST240920P00032500 | 2024-05-09 12:36PM EDT | 32.50 | 9.48 | 9.00 | 10.20 | -1.93 | -16.91% | 1 | 395 | 84.18% |
| UPST240920P00035000 | 2024-05-09 1:27PM EDT | 35.00 | 11.13 | 10.90 | 11.15 | -2.49 | -18.28% | 5 | 149 | 75.64% |
| UPST240920P00037500 | 2024-05-01 11:16AM EDT | 37.50 | 16.50 | 12.45 | 13.25 | 0.00 | - | 2 | 134 | 71.17% |
| UPST240920P00040000 | 2024-05-09 10:16AM EDT | 40.00 | 17.51 | 14.90 | 17.20 | -0.71 | -3.90% | 2 | 40 | 90.82% |
| UPST240920P00042500 | 2024-04-26 10:10AM EDT | 42.50 | 20.06 | 16.35 | 18.15 | 0.00 | - | 1 | 12 | 70.80% |
| UPST240920P00045000 | 2024-05-02 9:39AM EDT | 45.00 | 22.24 | 18.50 | 21.10 | 0.00 | - | 8 | 88 | 77.15% |
| UPST240920P00047500 | 2024-05-06 12:50PM EDT | 47.50 | 23.07 | 21.30 | 24.05 | 0.00 | - | 3 | 110 | 90.58% |
| UPST240920P00050000 | 2024-05-09 3:49PM EDT | 50.00 | 23.75 | 23.40 | 25.20 | -3.45 | -12.68% | 100 | 74 | 71.78% |
| UPST240920P00055000 | 2024-05-09 9:56AM EDT | 55.00 | 32.40 | 28.65 | 30.70 | +0.40 | +1.25% | 1 | 5 | 90.92% |
© 2024 Yahoo. All rights reserved.