Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2024-05-08 2:35PM EDT | 12.50 | 13.75 | 16.40 | 17.15 | 0.00 | - | 3 | 220 | 92.33% |
| UPST251219C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 10.97 | 15.15 | 15.70 | 0.00 | - | 2 | 168 | 90.53% |
| UPST251219C00017500 | 2024-03-20 2:17PM EDT | 17.50 | 13.80 | 9.00 | 11.35 | 0.00 | - | 15 | 64 | 56.62% |
| UPST251219C00020000 | 2024-05-08 3:34PM EDT | 20.00 | 10.70 | 12.95 | 13.65 | 0.00 | - | 13 | 161 | 89.87% |
| UPST251219C00022500 | 2024-05-09 10:38AM EDT | 22.50 | 10.55 | 11.55 | 14.45 | +1.05 | +11.05% | 2 | 60 | 95.45% |
| UPST251219C00025000 | 2024-05-09 12:29PM EDT | 25.00 | 10.79 | 9.05 | 13.20 | +1.79 | +19.89% | 1 | 514 | 85.19% |
| UPST251219C00027500 | 2024-05-09 3:24PM EDT | 27.50 | 11.00 | 10.00 | 12.20 | +2.53 | +29.87% | 4 | 113 | 91.31% |
| UPST251219C00030000 | 2024-05-09 12:39PM EDT | 30.00 | 9.27 | 8.40 | 12.25 | +0.07 | +0.76% | 1 | 544 | 90.14% |
| UPST251219C00032500 | 2024-05-09 2:35PM EDT | 32.50 | 9.30 | 9.00 | 9.75 | +2.30 | +32.86% | 10 | 131 | 87.18% |
| UPST251219C00035000 | 2024-05-09 12:17PM EDT | 35.00 | 8.26 | 6.00 | 9.15 | +1.85 | +28.86% | 15 | 592 | 77.41% |
| UPST251219C00037500 | 2024-04-30 11:43AM EDT | 37.50 | 6.55 | 5.50 | 10.10 | 0.00 | - | 15 | 180 | 83.04% |
| UPST251219C00040000 | 2024-05-08 11:25AM EDT | 40.00 | 5.55 | 7.30 | 9.35 | 0.00 | - | 5 | 320 | 90.58% |
| UPST251219C00042500 | 2024-04-30 10:57AM EDT | 42.50 | 5.99 | 7.05 | 9.55 | 0.00 | - | 1 | 361 | 93.55% |
| UPST251219C00045000 | 2024-05-08 10:14AM EDT | 45.00 | 5.25 | 4.70 | 7.75 | 0.00 | - | 6 | 216 | 80.75% |
| UPST251219C00047500 | 2024-05-08 11:25AM EDT | 47.50 | 4.60 | 6.35 | 7.20 | 0.00 | - | 4 | 101 | 87.60% |
| UPST251219C00050000 | 2024-05-09 2:28PM EDT | 50.00 | 6.00 | 5.85 | 6.65 | +1.50 | +33.33% | 7 | 332 | 86.13% |
| UPST251219C00052500 | 2024-05-09 1:27PM EDT | 52.50 | 5.70 | 5.65 | 6.10 | +1.20 | +26.67% | 5 | 104 | 85.62% |
| UPST251219C00055000 | 2024-05-09 1:19PM EDT | 55.00 | 5.45 | 4.30 | 6.25 | +1.25 | +29.76% | 100 | 505 | 83.20% |
| UPST251219C00057500 | 2024-01-04 3:48PM EDT | 57.50 | 11.58 | 10.05 | 10.45 | 0.00 | - | 1 | 131 | 123.14% |
| UPST251219C00060000 | 2024-05-09 12:13PM EDT | 60.00 | 4.69 | 4.80 | 6.65 | +1.26 | +36.73% | 2 | 243 | 90.58% |
| UPST251219C00062500 | 2024-04-26 2:01PM EDT | 62.50 | 4.30 | 3.25 | 5.25 | 0.00 | - | 3 | 72 | 80.92% |
| UPST251219C00065000 | 2024-05-09 11:46AM EDT | 65.00 | 4.85 | 4.35 | 6.90 | +1.45 | +42.65% | 4 | 91 | 93.34% |
| UPST251219C00067500 | 2024-05-06 9:51AM EDT | 67.50 | 4.95 | 2.82 | 5.80 | 0.00 | - | 1 | 24 | 84.69% |
| UPST251219C00070000 | 2024-05-09 3:10PM EDT | 70.00 | 4.15 | 3.95 | 4.45 | +0.95 | +29.69% | 32 | 301 | 85.33% |
| UPST251219C00072500 | 2024-05-03 1:21PM EDT | 72.50 | 3.60 | 2.28 | 6.15 | 0.00 | - | 1 | 36 | 86.89% |
| UPST251219C00075000 | 2024-05-09 12:40PM EDT | 75.00 | 3.65 | 2.59 | 4.05 | +1.03 | +39.31% | 2 | 289 | 80.82% |
| UPST251219C00077500 | 2024-04-18 10:16AM EDT | 77.50 | 3.20 | 2.51 | 5.70 | 0.00 | - | 181 | 47 | 88.71% |
| UPST251219C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 3.20 | 2.46 | 5.30 | 0.00 | - | 1 | 199 | 88.12% |
| UPST251219C00085000 | 2024-04-12 2:46PM EDT | 85.00 | 3.23 | 2.26 | 4.15 | 0.00 | - | 2 | 150 | 84.72% |
| UPST251219C00090000 | 2024-05-06 3:07PM EDT | 90.00 | 3.10 | 2.17 | 5.40 | 0.00 | - | 6 | 86 | 91.91% |
| UPST251219C00095000 | 2024-04-15 12:20PM EDT | 95.00 | 2.54 | 2.06 | 4.05 | 0.00 | - | 3 | 185 | 87.57% |
| UPST251219C00100000 | 2024-05-09 3:52PM EDT | 100.00 | 2.67 | 2.27 | 2.98 | +0.77 | +40.53% | 198 | 3,503 | 85.46% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2024-05-07 1:43PM EDT | 12.50 | 3.00 | 2.07 | 2.74 | 0.00 | - | 80 | 1,526 | 81.20% |
| UPST251219P00015000 | 2024-05-07 12:52PM EDT | 15.00 | 4.07 | 3.50 | 3.80 | 0.00 | - | 10 | 206 | 82.59% |
| UPST251219P00017500 | 2024-05-02 1:37PM EDT | 17.50 | 5.65 | 4.65 | 4.95 | 0.00 | - | 1 | 194 | 80.66% |
| UPST251219P00020000 | 2024-05-09 3:05PM EDT | 20.00 | 6.15 | 5.95 | 6.25 | -0.65 | -9.56% | 6 | 146 | 79.30% |
| UPST251219P00022500 | 2024-05-07 10:38AM EDT | 22.50 | 8.20 | 7.30 | 7.85 | 0.00 | - | 1 | 93 | 78.69% |
| UPST251219P00025000 | 2024-05-08 1:58PM EDT | 25.00 | 10.19 | 8.70 | 9.20 | 0.00 | - | 1 | 390 | 76.38% |
| UPST251219P00027500 | 2024-05-09 1:30PM EDT | 27.50 | 10.75 | 8.30 | 12.75 | -1.30 | -10.79% | 13 | 80 | 75.20% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 30.00 | 14.45 | 12.10 | 12.65 | 0.00 | - | 2 | 590 | 75.65% |
| UPST251219P00032500 | 2024-04-26 3:48PM EDT | 32.50 | 15.58 | 13.75 | 14.25 | 0.00 | - | 5 | 138 | 73.78% |
| UPST251219P00035000 | 2024-05-07 10:56AM EDT | 35.00 | 16.80 | 15.50 | 16.05 | 0.00 | - | 1 | 185 | 72.63% |
| UPST251219P00037500 | 2024-05-07 10:56AM EDT | 37.50 | 18.72 | 17.35 | 20.40 | 0.00 | - | 1 | 39 | 81.13% |
| UPST251219P00040000 | 2024-04-09 11:17AM EDT | 40.00 | 20.26 | 17.60 | 19.85 | 0.00 | - | 1 | 122 | 64.62% |
| UPST251219P00042500 | 2024-05-08 12:51PM EDT | 42.50 | 23.69 | 19.10 | 23.95 | 0.00 | - | 1 | 180 | 70.09% |
| UPST251219P00045000 | 2024-04-16 10:57AM EDT | 45.00 | 26.80 | 22.95 | 24.60 | 0.00 | - | 21 | 60 | 71.12% |
| UPST251219P00047500 | 2024-05-06 9:47AM EDT | 47.50 | 26.15 | 24.50 | 26.00 | 0.00 | - | 3 | 54 | 65.86% |
| UPST251219P00050000 | 2024-04-04 11:17AM EDT | 50.00 | 28.55 | 29.00 | 30.00 | 0.00 | - | 11 | 88 | 81.81% |
| UPST251219P00052500 | 2023-12-20 11:31AM EDT | 52.50 | 23.90 | 28.70 | 29.80 | 0.00 | - | 15 | 36 | 62.40% |
| UPST251219P00055000 | 2024-03-25 10:25AM EDT | 55.00 | 32.80 | 33.20 | 36.15 | 0.00 | - | 1 | 139 | 87.62% |
| UPST251219P00057500 | 2024-04-02 1:09PM EDT | 57.50 | 35.55 | 35.60 | 36.75 | 0.00 | - | 1 | 3 | 81.99% |
| UPST251219P00060000 | 2024-05-08 12:52PM EDT | 60.00 | 39.06 | 35.90 | 38.80 | 0.00 | - | 1 | 108 | 73.32% |
| UPST251219P00062500 | 2024-03-12 2:28PM EDT | 62.50 | 40.20 | 38.85 | 40.85 | 0.00 | - | 2 | 1 | 75.07% |
| UPST251219P00065000 | 2024-05-08 12:53PM EDT | 65.00 | 43.67 | 39.95 | 41.15 | 0.00 | - | 1 | 155 | 60.30% |
| UPST251219P00067500 | 2024-04-16 11:02AM EDT | 67.50 | 47.20 | 41.55 | 45.30 | 0.00 | - | 2 | 20 | 65.58% |
| UPST251219P00070000 | 2024-05-08 12:54PM EDT | 70.00 | 48.37 | 43.00 | 47.45 | 0.00 | - | 1 | 99 | 59.60% |
| UPST251219P00072500 | 2023-10-18 9:40AM EDT | 72.50 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UPST251219P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 53.03 | 49.25 | 51.95 | 0.00 | - | 1 | 15 | 66.36% |
| UPST251219P00077500 | 2024-03-20 2:34PM EDT | 77.50 | 54.25 | 55.75 | 58.25 | 0.00 | - | 4 | 15 | 101.16% |
| UPST251219P00080000 | 2024-04-17 12:46PM EDT | 80.00 | 58.25 | 52.50 | 57.00 | 0.00 | - | 2 | 45 | 58.40% |
| UPST251219P00085000 | 2024-02-14 2:33PM EDT | 85.00 | 60.70 | 61.85 | 62.95 | 0.00 | - | 3 | 31 | 88.00% |
| UPST251219P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 63.79 | 66.55 | 68.10 | 0.00 | - | 2 | 14 | 89.55% |
| UPST251219P00095000 | 2024-05-08 12:54PM EDT | 95.00 | 72.60 | 67.50 | 69.55 | 0.00 | - | 1 | 90 | 61.08% |
| UPST251219P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 74.75 | 72.30 | 75.95 | 0.00 | - | 1 | 295 | 53.71% |
© 2024 Yahoo. All rights reserved.