Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-05-09 1:35PM EDT | 2.50 | 23.50 | 23.50 | 24.70 | +1.17 | +5.24% | 4 | 9 | 206.64% |
| UPST250117C00005000 | 2024-05-09 11:46AM EDT | 5.00 | 20.50 | 21.10 | 21.85 | +2.33 | +12.82% | 1 | 65 | 129.69% |
| UPST250117C00007500 | 2024-04-30 10:09AM EDT | 7.50 | 15.63 | 18.70 | 19.95 | 0.00 | - | 2 | 59 | 120.02% |
| UPST250117C00010000 | 2024-05-08 3:38PM EDT | 10.00 | 13.70 | 16.55 | 17.50 | 0.00 | - | 3 | 1,146 | 102.64% |
| UPST250117C00012500 | 2024-05-08 11:59AM EDT | 12.50 | 14.00 | 14.60 | 15.45 | +2.90 | +26.13% | 2 | 6,293 | 96.73% |
| UPST250117C00015000 | 2024-05-09 1:37PM EDT | 15.00 | 12.91 | 12.70 | 13.50 | +4.21 | +48.39% | 24 | 5,009 | 90.58% |
| UPST250117C00017500 | 2024-05-09 10:19AM EDT | 17.50 | 8.85 | 11.30 | 11.80 | +0.50 | +5.99% | 2 | 969 | 89.72% |
| UPST250117C00020000 | 2024-05-09 3:38PM EDT | 20.00 | 10.50 | 9.90 | 10.45 | +2.70 | +34.62% | 8 | 1,991 | 88.92% |
| UPST250117C00022500 | 2024-05-09 10:34AM EDT | 22.50 | 7.06 | 8.30 | 9.35 | +1.01 | +16.69% | 17 | 2,038 | 86.38% |
| UPST250117C00025000 | 2024-05-09 3:13PM EDT | 25.00 | 7.90 | 7.60 | 8.10 | +2.25 | +39.82% | 78 | 2,176 | 87.04% |
| UPST250117C00027500 | 2024-05-09 2:46PM EDT | 27.50 | 6.65 | 6.15 | 7.05 | +2.15 | +47.78% | 22 | 479 | 82.76% |
| UPST250117C00030000 | 2024-05-09 3:46PM EDT | 30.00 | 6.25 | 5.85 | 6.15 | +1.95 | +45.35% | 99 | 2,618 | 84.94% |
| UPST250117C00032500 | 2024-05-09 3:27PM EDT | 32.50 | 5.50 | 5.15 | 5.70 | +1.95 | +54.93% | 4 | 325 | 86.18% |
| UPST250117C00035000 | 2024-05-09 3:37PM EDT | 35.00 | 4.97 | 4.60 | 4.80 | +1.69 | +51.52% | 188 | 2,068 | 84.69% |
| UPST250117C00037500 | 2024-05-09 10:28AM EDT | 37.50 | 2.85 | 4.10 | 4.25 | +0.01 | +0.35% | 1 | 480 | 84.62% |
| UPST250117C00040000 | 2024-05-09 3:56PM EDT | 40.00 | 3.70 | 3.65 | 4.10 | +1.20 | +48.00% | 188 | 4,553 | 86.45% |
| UPST250117C00042500 | 2024-05-09 11:27AM EDT | 42.50 | 2.93 | 2.66 | 3.40 | +0.86 | +41.55% | 15 | 483 | 81.05% |
| UPST250117C00045000 | 2024-05-09 3:11PM EDT | 45.00 | 3.00 | 2.84 | 3.45 | +1.18 | +64.84% | 68 | 850 | 86.77% |
| UPST250117C00047500 | 2024-05-09 11:27AM EDT | 47.50 | 2.33 | 2.51 | 3.10 | -0.38 | -14.02% | 10 | 335 | 86.45% |
| UPST250117C00050000 | 2024-05-09 3:31PM EDT | 50.00 | 2.52 | 2.31 | 2.58 | +0.92 | +57.50% | 51 | 3,133 | 85.33% |
| UPST250117C00052500 | 2024-05-08 3:59PM EDT | 52.50 | 1.43 | 2.09 | 2.64 | -0.08 | -5.30% | 1 | 336 | 87.57% |
| UPST250117C00055000 | 2024-05-09 3:51PM EDT | 55.00 | 2.06 | 1.88 | 2.02 | +0.76 | +58.46% | 54 | 407 | 84.77% |
| UPST250117C00057500 | 2024-05-08 2:31PM EDT | 57.50 | 1.20 | 1.70 | 1.82 | 0.00 | - | 2 | 85 | 84.77% |
| UPST250117C00060000 | 2024-05-09 3:31PM EDT | 60.00 | 1.69 | 1.55 | 1.98 | +0.59 | +53.64% | 39 | 819 | 87.50% |
| UPST250117C00062500 | 2024-05-09 3:09PM EDT | 62.50 | 1.50 | 1.40 | 1.52 | +0.50 | +50.00% | 5 | 987 | 85.06% |
| UPST250117C00065000 | 2024-05-09 3:31PM EDT | 65.00 | 1.40 | 1.27 | 1.78 | +0.46 | +48.94% | 11 | 362 | 88.48% |
| UPST250117C00067500 | 2024-05-08 9:42AM EDT | 67.50 | 1.04 | 1.17 | 1.58 | 0.00 | - | 5 | 82 | 88.13% |
| UPST250117C00070000 | 2024-05-09 3:31PM EDT | 70.00 | 1.24 | 1.08 | 1.50 | +0.46 | +58.97% | 116 | 721 | 88.67% |
| UPST250117C00072500 | 2024-05-08 12:08PM EDT | 72.50 | 0.66 | 0.98 | 1.49 | 0.00 | - | 1 | 393 | 89.65% |
| UPST250117C00075000 | 2024-05-09 1:56PM EDT | 75.00 | 0.99 | 0.92 | 1.37 | +0.39 | +65.00% | 4 | 355 | 89.80% |
| UPST250117C00077500 | 2024-03-20 2:19PM EDT | 77.50 | 1.51 | 0.83 | 0.89 | 0.00 | - | 1 | 21 | 85.62% |
| UPST250117C00080000 | 2024-05-09 1:40PM EDT | 80.00 | 0.82 | 0.80 | 0.86 | +0.27 | +49.09% | 3 | 402 | 86.62% |
| UPST250117C00085000 | 2024-05-06 10:56AM EDT | 85.00 | 1.00 | 0.68 | 1.07 | 0.00 | - | 1 | 195 | 90.82% |
| UPST250117C00090000 | 2024-05-09 1:40PM EDT | 90.00 | 0.63 | 0.61 | 0.66 | +0.13 | +26.00% | 7 | 357 | 87.70% |
| UPST250117C00095000 | 2024-05-08 9:36AM EDT | 95.00 | 0.51 | 0.54 | 0.60 | +0.04 | +8.51% | 1 | 205 | 88.48% |
| UPST250117C00100000 | 2024-05-09 3:47PM EDT | 100.00 | 0.52 | 0.46 | 0.54 | +0.17 | +48.57% | 631 | 6,977 | 88.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-05-09 3:07PM EDT | 2.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 2,516 | 121.09% |
| UPST250117P00005000 | 2024-05-09 1:54PM EDT | 5.00 | 0.11 | 0.05 | 0.11 | -0.01 | -8.33% | 2 | 1,041 | 100.39% |
| UPST250117P00007500 | 2024-05-09 3:22PM EDT | 7.50 | 0.26 | 0.20 | 0.26 | -0.07 | -21.21% | 38 | 896 | 92.77% |
| UPST250117P00010000 | 2024-05-09 2:39PM EDT | 10.00 | 0.56 | 0.45 | 0.55 | -0.13 | -18.84% | 24 | 4,200 | 87.79% |
| UPST250117P00012500 | 2024-05-09 3:58PM EDT | 12.50 | 0.97 | 0.65 | 0.97 | -0.25 | -20.49% | 130 | 7,317 | 80.76% |
| UPST250117P00015000 | 2024-05-09 2:04PM EDT | 15.00 | 1.60 | 1.52 | 1.73 | -0.52 | -24.53% | 2 | 5,013 | 83.98% |
| UPST250117P00017500 | 2024-05-09 1:19PM EDT | 17.50 | 2.50 | 2.38 | 2.48 | -0.63 | -20.13% | 1 | 777 | 81.84% |
| UPST250117P00020000 | 2024-05-09 2:24PM EDT | 20.00 | 3.50 | 2.95 | 3.55 | -0.89 | -20.27% | 34 | 1,262 | 77.59% |
| UPST250117P00022500 | 2024-05-09 2:24PM EDT | 22.50 | 4.70 | 4.55 | 4.75 | -1.08 | -18.69% | 40 | 2,659 | 79.59% |
| UPST250117P00025000 | 2024-05-09 3:47PM EDT | 25.00 | 5.85 | 5.95 | 6.10 | -1.43 | -19.64% | 150 | 2,737 | 78.86% |
| UPST250117P00027500 | 2024-05-09 12:14PM EDT | 27.50 | 7.75 | 7.40 | 7.60 | -0.72 | -8.50% | 42 | 1,638 | 77.66% |
| UPST250117P00030000 | 2024-05-09 3:05PM EDT | 30.00 | 8.80 | 9.00 | 9.25 | -1.52 | -14.73% | 29 | 3,632 | 76.81% |
| UPST250117P00032500 | 2024-05-09 9:47AM EDT | 32.50 | 12.60 | 10.60 | 11.00 | -0.23 | -1.79% | 1 | 1,184 | 75.24% |
| UPST250117P00035000 | 2024-05-09 11:16AM EDT | 35.00 | 12.60 | 12.40 | 12.85 | -2.53 | -16.72% | 5 | 1,606 | 74.27% |
| UPST250117P00037500 | 2024-05-08 11:57AM EDT | 37.50 | 17.35 | 14.20 | 14.95 | 0.00 | - | 2 | 535 | 73.73% |
| UPST250117P00040000 | 2024-05-09 3:43PM EDT | 40.00 | 16.45 | 16.20 | 17.10 | -1.63 | -9.02% | 5 | 3,261 | 73.80% |
| UPST250117P00042500 | 2024-05-08 1:41PM EDT | 42.50 | 21.27 | 18.50 | 18.90 | 0.00 | - | 22 | 254 | 72.75% |
| UPST250117P00045000 | 2024-05-09 12:27PM EDT | 45.00 | 21.30 | 20.50 | 21.90 | -2.48 | -10.43% | 16 | 253 | 76.95% |
| UPST250117P00047500 | 2024-05-08 10:05AM EDT | 47.50 | 26.22 | 22.20 | 23.20 | 0.00 | - | 1 | 41 | 66.46% |
| UPST250117P00050000 | 2024-05-09 3:20PM EDT | 50.00 | 25.05 | 23.65 | 26.45 | -3.75 | -13.02% | 2 | 2,143 | 67.33% |
| UPST250117P00052500 | 2024-05-08 9:38AM EDT | 52.50 | 30.87 | 26.95 | 28.10 | 0.00 | - | 10 | 74 | 70.00% |
| UPST250117P00055000 | 2024-05-07 9:42AM EDT | 55.00 | 30.75 | 29.45 | 30.00 | 0.00 | - | 1 | 81 | 67.29% |
| UPST250117P00057500 | 2024-04-15 2:35PM EDT | 57.50 | 36.00 | 30.50 | 32.25 | 0.00 | - | 1 | 19 | 70.41% |
| UPST250117P00060000 | 2024-05-08 12:41PM EDT | 60.00 | 38.17 | 33.90 | 35.70 | 0.00 | - | 11 | 79 | 73.88% |
| UPST250117P00062500 | 2024-04-16 9:46AM EDT | 62.50 | 41.50 | 36.10 | 38.65 | 0.00 | - | 20 | 38 | 77.69% |
| UPST250117P00065000 | 2024-04-30 12:00PM EDT | 65.00 | 42.90 | 37.80 | 40.60 | 0.00 | - | 2 | 36 | 63.57% |
| UPST250117P00067500 | 2024-04-15 9:35AM EDT | 67.50 | 44.20 | 40.75 | 42.00 | 0.00 | - | 41 | 52 | 73.93% |
| UPST250117P00070000 | 2024-03-28 12:16PM EDT | 70.00 | 44.15 | 46.60 | 47.40 | 0.00 | - | 2 | 39 | 116.94% |
| UPST250117P00072500 | 2024-02-26 10:52AM EDT | 72.50 | 48.26 | 46.30 | 47.00 | 0.00 | - | 1 | 2 | 67.29% |
| UPST250117P00075000 | 2024-04-30 10:32AM EDT | 75.00 | 52.67 | 47.15 | 50.45 | 0.00 | - | 1 | 106 | 98.46% |
| UPST250117P00077500 | 2024-04-05 9:40AM EDT | 77.50 | 53.25 | 53.15 | 54.90 | 0.00 | - | 3 | 17 | 116.68% |
| UPST250117P00080000 | 2024-03-13 10:42AM EDT | 80.00 | 54.47 | 55.60 | 56.20 | 0.00 | - | 1 | 15 | 109.38% |
| UPST250117P00085000 | 2024-05-09 2:20PM EDT | 85.00 | 59.08 | 57.10 | 60.75 | -2.92 | -4.71% | 4 | 0 | 62.70% |
| UPST250117P00090000 | 2024-05-09 10:55AM EDT | 90.00 | 65.80 | 61.80 | 65.80 | -0.70 | -1.05% | 21 | 3 | 114.45% |
| UPST250117P00095000 | 2024-04-30 2:52PM EDT | 95.00 | 72.61 | 66.80 | 70.80 | 0.00 | - | 5 | 1 | 117.41% |
| UPST250117P00100000 | 2024-04-24 3:49PM EDT | 100.00 | 76.99 | 71.85 | 75.85 | 0.00 | - | 75 | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.