Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST260116C00012500 | 2024-05-09 3:21PM EDT | 12.50 | 17.00 | 16.45 | 17.25 | +3.05 | +21.86% | 8 | 335 | 91.28% |
| UPST260116C00015000 | 2024-05-09 12:42PM EDT | 15.00 | 15.25 | 15.15 | 16.00 | +2.65 | +21.03% | 11 | 292 | 90.31% |
| UPST260116C00017500 | 2024-05-08 1:02PM EDT | 17.50 | 11.40 | 12.10 | 16.50 | 0.00 | - | 3 | 78 | 87.99% |
| UPST260116C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 13.50 | 11.00 | 13.75 | +2.65 | +24.42% | 2 | 379 | 78.42% |
| UPST260116C00022500 | 2024-05-08 10:13AM EDT | 22.50 | 9.31 | 11.05 | 14.60 | 0.00 | - | 128 | 273 | 91.50% |
| UPST260116C00025000 | 2024-05-09 3:30PM EDT | 25.00 | 11.85 | 10.25 | 12.10 | +2.54 | +27.28% | 94 | 1,087 | 83.61% |
| UPST260116C00027500 | 2024-05-09 2:54PM EDT | 27.50 | 10.60 | 10.15 | 11.15 | +3.45 | +48.25% | 92 | 235 | 85.33% |
| UPST260116C00030000 | 2024-05-09 3:31PM EDT | 30.00 | 10.32 | 7.50 | 11.00 | +2.62 | +34.03% | 86 | 439 | 79.36% |
| UPST260116C00032500 | 2024-05-09 3:37PM EDT | 32.50 | 9.80 | 9.35 | 9.80 | +1.65 | +20.25% | 23 | 261 | 86.68% |
| UPST260116C00035000 | 2024-05-09 2:19PM EDT | 35.00 | 8.70 | 6.50 | 9.25 | +1.80 | +26.09% | 114 | 263 | 77.82% |
| UPST260116C00037500 | 2024-05-09 12:44PM EDT | 37.50 | 8.15 | 8.20 | 8.70 | +1.95 | +31.45% | 5 | 222 | 85.96% |
| UPST260116C00040000 | 2024-05-09 3:45PM EDT | 40.00 | 8.12 | 7.30 | 8.55 | +1.90 | +30.55% | 98 | 366 | 85.42% |
| UPST260116C00042500 | 2024-05-09 1:06PM EDT | 42.50 | 7.30 | 5.00 | 8.55 | +0.80 | +12.31% | 1 | 138 | 80.03% |
| UPST260116C00045000 | 2024-05-09 1:18PM EDT | 45.00 | 7.00 | 5.15 | 8.05 | +1.55 | +28.44% | 12 | 257 | 81.59% |
| UPST260116C00047500 | 2024-05-09 3:09PM EDT | 47.50 | 6.84 | 6.55 | 7.15 | +2.18 | +46.78% | 32 | 191 | 86.06% |
| UPST260116C00050000 | 2024-05-09 3:02PM EDT | 50.00 | 6.35 | 5.30 | 6.70 | +1.45 | +29.59% | 27 | 210 | 82.24% |
| UPST260116C00052500 | 2024-05-08 11:07AM EDT | 52.50 | 4.19 | 5.50 | 6.90 | 0.00 | - | 1 | 19 | 85.99% |
| UPST260116C00055000 | 2024-05-09 11:06AM EDT | 55.00 | 5.83 | 4.45 | 6.60 | +1.43 | +32.50% | 32 | 222 | 83.11% |
| UPST260116C00060000 | 2024-05-09 3:31PM EDT | 60.00 | 5.55 | 4.00 | 5.55 | +0.20 | +3.74% | 6 | 93 | 81.30% |
| UPST260116C00065000 | 2024-05-09 12:13PM EDT | 65.00 | 4.21 | 2.49 | 5.85 | +0.71 | +20.29% | 2 | 181 | 80.02% |
| UPST260116C00070000 | 2024-05-09 3:31PM EDT | 70.00 | 4.65 | 4.20 | 5.20 | +1.35 | +40.91% | 12 | 306 | 87.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST260116P00012500 | 2024-05-09 2:41PM EDT | 12.50 | 2.68 | 1.85 | 2.86 | -0.37 | -12.13% | 14 | 750 | 78.49% |
| UPST260116P00015000 | 2024-05-08 1:10PM EDT | 15.00 | 4.36 | 3.65 | 3.90 | 0.00 | - | 41 | 189 | 82.23% |
| UPST260116P00017500 | 2024-05-09 11:11AM EDT | 17.50 | 5.20 | 4.80 | 5.10 | -0.35 | -6.31% | 1 | 1,244 | 80.42% |
| UPST260116P00020000 | 2024-05-09 3:40PM EDT | 20.00 | 6.14 | 6.05 | 6.35 | -1.04 | -14.48% | 19 | 361 | 78.42% |
| UPST260116P00022500 | 2024-05-09 3:40PM EDT | 22.50 | 7.57 | 7.45 | 7.80 | -0.78 | -9.34% | 13 | 329 | 77.27% |
| UPST260116P00025000 | 2024-05-09 12:38PM EDT | 25.00 | 9.20 | 8.90 | 9.35 | -0.80 | -8.00% | 13 | 1,885 | 76.05% |
| UPST260116P00027500 | 2024-05-09 3:51PM EDT | 27.50 | 10.78 | 9.35 | 10.95 | -0.63 | -5.52% | 3 | 109 | 70.41% |
| UPST260116P00030000 | 2024-05-08 9:47AM EDT | 30.00 | 13.85 | 12.15 | 12.80 | 0.00 | - | 1 | 102 | 74.63% |
| UPST260116P00032500 | 2024-04-19 12:21PM EDT | 32.50 | 16.35 | 13.90 | 14.40 | 0.00 | - | 1 | 12 | 73.16% |
| UPST260116P00035000 | 2024-05-09 10:15AM EDT | 35.00 | 17.35 | 15.70 | 18.50 | +0.57 | +3.40% | 10 | 55 | 80.86% |
| UPST260116P00037500 | 2024-04-18 10:31AM EDT | 37.50 | 20.12 | 17.60 | 18.60 | 0.00 | - | 1 | 27 | 73.45% |
| UPST260116P00040000 | 2024-05-06 10:20AM EDT | 40.00 | 20.10 | 19.50 | 20.00 | 0.00 | - | 1 | 67 | 70.64% |
| UPST260116P00042500 | 2024-05-08 11:02AM EDT | 42.50 | 23.81 | 19.80 | 24.25 | 0.00 | - | 1 | 8 | 72.12% |
| UPST260116P00045000 | 2024-03-22 3:49PM EDT | 45.00 | 24.67 | 26.30 | 26.90 | 0.00 | - | 3 | 62 | 90.28% |
| UPST260116P00047500 | 2024-05-03 11:10AM EDT | 47.50 | 27.70 | 23.70 | 27.10 | 0.00 | - | 3 | 23 | 65.45% |
| UPST260116P00050000 | 2024-05-08 11:11AM EDT | 50.00 | 30.33 | 27.40 | 28.55 | 0.00 | - | 2 | 150 | 68.42% |
| UPST260116P00052500 | 2024-04-15 10:54AM EDT | 52.50 | 32.50 | 28.80 | 32.40 | 0.00 | - | 10 | 11 | 71.61% |
| UPST260116P00055000 | 2024-04-12 11:39AM EDT | 55.00 | 33.95 | 31.35 | 33.60 | 0.00 | - | 3 | 52 | 68.82% |
| UPST260116P00060000 | 2024-05-09 12:22PM EDT | 60.00 | 37.03 | 34.00 | 38.95 | -0.47 | -1.25% | 7 | 54 | 64.28% |
| UPST260116P00070000 | 2024-04-19 12:33PM EDT | 70.00 | 49.30 | 44.70 | 47.25 | 0.00 | - | 3 | 24 | 65.89% |
© 2024 Yahoo. All rights reserved.