Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241018C00012500 | 2024-04-26 10:13AM EDT | 12.50 | 12.05 | 12.85 | 13.90 | 0.00 | - | 2 | 7 | 83.98% |
| UPST241018C00015000 | 2024-05-08 9:46AM EDT | 15.00 | 8.95 | 11.25 | 11.45 | 0.00 | - | 5 | 23 | 82.67% |
| UPST241018C00017500 | 2024-05-07 3:22PM EDT | 17.50 | 9.55 | 9.45 | 9.70 | 0.00 | - | 1 | 16 | 82.32% |
| UPST241018C00020000 | 2024-05-10 9:56AM EDT | 20.00 | 8.70 | 7.00 | 8.15 | +2.65 | +43.80% | 7 | 180 | 73.19% |
| UPST241018C00022500 | 2024-05-10 1:06PM EDT | 22.50 | 6.70 | 6.65 | 6.80 | -0.59 | -8.09% | 4 | 172 | 81.93% |
| UPST241018C00025000 | 2024-05-10 3:47PM EDT | 25.00 | 5.57 | 5.50 | 5.65 | -0.88 | -13.35% | 20 | 744 | 81.20% |
| UPST241018C00027500 | 2024-05-10 2:10PM EDT | 27.50 | 4.65 | 4.55 | 4.70 | +1.40 | +43.08% | 15 | 251 | 80.84% |
| UPST241018C00030000 | 2024-05-10 12:54PM EDT | 30.00 | 3.85 | 3.75 | 3.90 | -0.53 | -12.10% | 60 | 401 | 80.44% |
| UPST241018C00032500 | 2024-05-10 3:37PM EDT | 32.50 | 3.20 | 3.15 | 3.25 | -0.50 | -13.51% | 43 | 404 | 80.69% |
| UPST241018C00035000 | 2024-05-10 10:28AM EDT | 35.00 | 3.00 | 2.64 | 2.73 | -0.09 | -2.91% | 6 | 186 | 80.96% |
| UPST241018C00037500 | 2024-05-10 11:16AM EDT | 37.50 | 2.38 | 2.22 | 2.43 | -0.09 | -3.64% | 10 | 412 | 82.30% |
| UPST241018C00040000 | 2024-05-10 11:28AM EDT | 40.00 | 1.95 | 1.88 | 1.96 | -0.40 | -17.02% | 11 | 953 | 81.71% |
| UPST241018C00042500 | 2024-05-10 10:41AM EDT | 42.50 | 1.79 | 1.58 | 1.80 | -0.16 | -8.21% | 2 | 88 | 83.11% |
| UPST241018C00045000 | 2024-04-10 12:58PM EDT | 45.00 | 2.33 | 1.28 | 1.64 | 0.00 | - | 1 | 52 | 83.72% |
| UPST241018C00047500 | 2024-05-06 11:55AM EDT | 47.50 | 1.65 | 1.10 | 1.42 | 0.00 | - | 4 | 55 | 84.13% |
| UPST241018C00050000 | 2024-05-09 9:57AM EDT | 50.00 | 0.54 | 0.92 | 1.30 | 0.00 | - | 1 | 38 | 84.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241018P00012500 | 2024-05-10 2:12PM EDT | 12.50 | 0.46 | 0.45 | 0.57 | -0.02 | -4.17% | 25 | 66 | 85.74% |
| UPST241018P00015000 | 2024-05-09 3:57PM EDT | 15.00 | 0.84 | 0.88 | 0.94 | 0.00 | - | 2 | 179 | 81.40% |
| UPST241018P00017500 | 2024-05-09 10:55AM EDT | 17.50 | 1.88 | 1.54 | 1.63 | 0.00 | - | 1 | 85 | 80.22% |
| UPST241018P00020000 | 2024-05-09 1:32PM EDT | 20.00 | 2.27 | 2.35 | 2.47 | -0.02 | -0.87% | 1 | 323 | 77.73% |
| UPST241018P00022500 | 2024-05-10 10:43AM EDT | 22.50 | 3.40 | 3.50 | 3.60 | +0.05 | +1.49% | 64 | 601 | 77.34% |
| UPST241018P00025000 | 2024-05-10 2:10PM EDT | 25.00 | 4.85 | 4.80 | 4.95 | +0.20 | +4.30% | 115 | 998 | 76.56% |
| UPST241018P00027500 | 2024-05-10 10:10AM EDT | 27.50 | 6.15 | 6.35 | 6.45 | 0.00 | - | 9 | 212 | 76.03% |
| UPST241018P00030000 | 2024-05-10 3:12PM EDT | 30.00 | 8.10 | 8.00 | 8.15 | +0.25 | +3.18% | 27 | 61 | 75.27% |
| UPST241018P00032500 | 2024-05-10 2:59PM EDT | 32.50 | 10.00 | 9.85 | 10.00 | +0.65 | +6.95% | 158 | 91 | 75.02% |
| UPST241018P00035000 | 2024-05-10 3:05PM EDT | 35.00 | 11.90 | 11.85 | 12.00 | -1.60 | -11.85% | 51 | 57 | 75.29% |
| UPST241018P00037500 | 2024-05-09 3:10PM EDT | 37.50 | 13.23 | 13.85 | 14.00 | 0.00 | - | 11 | 13 | 73.97% |
| UPST241018P00040000 | 2024-04-23 3:02PM EDT | 40.00 | 18.13 | 16.00 | 16.25 | 0.00 | - | 1 | 2 | 74.68% |
| UPST241018P00042500 | 2024-05-09 2:15PM EDT | 42.50 | 17.65 | 18.20 | 18.60 | 0.00 | - | 1 | 11 | 75.73% |
| UPST241018P00050000 | 2024-04-16 2:16PM EDT | 50.00 | 28.56 | 23.95 | 27.30 | 0.00 | - | - | 1 | 83.08% |
© 2024 Yahoo. All rights reserved.