Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST240328C00015000 | 2024-03-21 10:47AM EDT | 15.00 | 12.72 | 11.30 | 13.00 | 0.00 | - | 1 | 1 | 767.97% |
UPST240328C00017500 | 2024-03-28 2:51PM EDT | 17.50 | 9.59 | 8.15 | 10.65 | +3.35 | +53.69% | 1 | 1 | 337.50% |
UPST240328C00019500 | 2024-03-20 11:18AM EDT | 19.50 | 5.30 | 6.60 | 8.25 | 0.00 | - | 20 | 19 | 312.50% |
UPST240328C00020000 | 2024-03-28 3:16PM EDT | 20.00 | 7.01 | 5.85 | 8.00 | -0.69 | -8.96% | 19 | 25 | 290.63% |
UPST240328C00020500 | 2024-03-20 2:17PM EDT | 20.50 | 4.40 | 5.10 | 7.20 | 0.00 | - | 1 | 5 | 607.42% |
UPST240328C00021000 | 2024-03-21 9:59AM EDT | 21.00 | 6.55 | 4.95 | 6.55 | +0.40 | +6.50% | 1 | 11 | 527.34% |
UPST240328C00021500 | 2024-03-25 10:09AM EDT | 21.50 | 5.14 | 4.80 | 7.10 | 0.00 | - | 1 | 2 | 463.28% |
UPST240328C00022000 | 2024-03-25 10:26AM EDT | 22.00 | 4.35 | 3.70 | 6.00 | 0.00 | - | 1 | 44 | 577.73% |
UPST240328C00022500 | 2024-03-28 11:24AM EDT | 22.50 | 5.20 | 2.66 | 5.60 | +1.80 | +52.94% | 1 | 82 | 564.06% |
UPST240328C00023000 | 2024-03-28 10:24AM EDT | 23.00 | 4.95 | 2.76 | 5.10 | +1.25 | +33.78% | 3 | 332 | 173.44% |
UPST240328C00023500 | 2024-03-27 3:30PM EDT | 23.50 | 4.55 | 2.16 | 4.55 | 0.00 | - | 17 | 245 | 476.56% |
UPST240328C00024000 | 2024-03-28 3:38PM EDT | 24.00 | 2.80 | 2.39 | 3.25 | -1.35 | -32.53% | 18 | 296 | 251.95% |
UPST240328C00024500 | 2024-03-28 3:31PM EDT | 24.50 | 2.36 | 1.81 | 2.57 | +0.06 | +2.61% | 123 | 415 | 171.88% |
UPST240328C00025000 | 2024-03-28 3:25PM EDT | 25.00 | 1.73 | 1.70 | 2.11 | -1.37 | -44.19% | 190 | 654 | 78.13% |
UPST240328C00025500 | 2024-03-28 3:45PM EDT | 25.50 | 1.25 | 1.15 | 1.72 | -1.49 | -54.38% | 66 | 264 | 76.56% |
UPST240328C00026000 | 2024-03-28 3:45PM EDT | 26.00 | 0.79 | 0.65 | 1.03 | -1.41 | -64.09% | 260 | 956 | 82.03% |
UPST240328C00026500 | 2024-03-28 3:48PM EDT | 26.50 | 0.41 | 0.26 | 0.47 | -1.26 | -75.45% | 564 | 755 | 39.84% |
UPST240328C00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.03 | 0.01 | 0.02 | -1.25 | -97.66% | 4,493 | 1,377 | 10.55% |
UPST240328C00027500 | 2024-03-28 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.88 | -98.88% | 1,250 | 2,032 | 27.34% |
UPST240328C00028000 | 2024-03-28 3:48PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 1,615 | 3,386 | 43.75% |
UPST240328C00028500 | 2024-03-28 3:52PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1,266 | 1,181 | 53.13% |
UPST240328C00029000 | 2024-03-28 3:34PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 963 | 1,372 | 65.63% |
UPST240328C00029500 | 2024-03-28 2:48PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,549 | 871 | 78.13% |
UPST240328C00030000 | 2024-03-28 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 549 | 3,378 | 90.63% |
UPST240328C00030500 | 2024-03-28 1:03PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16 | 453 | 103.13% |
UPST240328C00031000 | 2024-03-28 3:30PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 685 | 112.50% |
UPST240328C00031500 | 2024-03-28 9:34AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 378 | 125.00% |
UPST240328C00032000 | 2024-03-28 12:19PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 678 | 137.50% |
UPST240328C00032500 | 2024-03-25 10:35AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 53 | 182.81% |
UPST240328C00033000 | 2024-03-27 12:46PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 597 | 181.25% |
UPST240328C00033500 | 2024-03-27 9:52AM EDT | 33.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 49 | 212.50% |
UPST240328C00034000 | 2024-03-26 1:17PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 184 | 218.75% |
UPST240328C00034500 | 2024-03-25 2:01PM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 228.13% |
UPST240328C00035000 | 2024-03-28 9:34AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 425 | 193.75% |
UPST240328C00036000 | 2024-03-27 10:54AM EDT | 36.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 345 | 268.75% |
UPST240328C00037000 | 2024-03-22 3:23PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 231.25% |
UPST240328C00038000 | 2024-03-26 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 250.00% |
UPST240328C00039000 | 2024-03-19 12:33PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 262.50% |
UPST240328C00040000 | 2024-03-28 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 850 | 275.00% |
UPST240328C00041000 | 2024-03-12 11:36AM EDT | 41.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 343.75% |
UPST240328C00042000 | 2024-03-18 11:32AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 18 | 362.50% |
UPST240328C00043000 | 2024-03-22 3:23PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 350.00% |
UPST240328C00045000 | 2024-03-22 1:34PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 350.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST240328P00015000 | 2024-03-06 11:27AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 412.50% |
UPST240328P00016000 | 2024-03-13 3:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 375.00% |
UPST240328P00017000 | 2024-03-21 9:57AM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 337.50% |
UPST240328P00017500 | 2024-03-20 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 95 | 180 | 337.50% |
UPST240328P00018000 | 2024-03-27 1:25PM EDT | 18.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 168 | 371.88% |
UPST240328P00019000 | 2024-03-25 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 364 | 262.50% |
UPST240328P00019500 | 2024-03-22 3:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 237.50% |
UPST240328P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 607 | 225.00% |
UPST240328P00020500 | 2024-03-26 10:58AM EDT | 20.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 143 | 262.50% |
UPST240328P00021000 | 2024-03-28 12:42PM EDT | 21.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 253 | 243.75% |
UPST240328P00021500 | 2024-03-25 1:03PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 72 | 209.38% |
UPST240328P00022000 | 2024-03-28 2:32PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 753 | 156.25% |
UPST240328P00022500 | 2024-03-28 11:42AM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 241 | 184.38% |
UPST240328P00023000 | 2024-03-28 1:00PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 125.00% |
UPST240328P00023500 | 2024-03-28 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,994 | 121.88% |
UPST240328P00024000 | 2024-03-28 2:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,480 | 93.75% |
UPST240328P00024500 | 2024-03-28 3:45PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,077 | 81.25% |
UPST240328P00025000 | 2024-03-28 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 915 | 65.63% |
UPST240328P00025500 | 2024-03-28 2:27PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 1,041 | 56.25% |
UPST240328P00026000 | 2024-03-28 3:35PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 233 | 944 | 37.50% |
UPST240328P00026500 | 2024-03-28 3:49PM EDT | 26.50 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 982 | 1,029 | 37.50% |
UPST240328P00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.15 | 0.10 | 0.21 | +0.03 | +25.00% | 2,379 | 2,538 | 26.56% |
UPST240328P00027500 | 2024-03-28 3:45PM EDT | 27.50 | 0.75 | 0.42 | 0.88 | +0.51 | +212.50% | 2,386 | 380 | 91.41% |
UPST240328P00028000 | 2024-03-28 3:58PM EDT | 28.00 | 1.09 | 0.89 | 1.30 | +0.69 | +172.50% | 2,875 | 2,328 | 101.95% |
UPST240328P00028500 | 2024-03-28 11:02AM EDT | 28.50 | 0.76 | 1.32 | 1.97 | +0.05 | +7.04% | 16 | 160 | 75.78% |
UPST240328P00029000 | 2024-03-28 3:40PM EDT | 29.00 | 2.29 | 1.59 | 2.39 | +0.84 | +57.93% | 30 | 132 | 171.48% |
UPST240328P00029500 | 2024-03-28 1:35PM EDT | 29.50 | 3.00 | 1.43 | 3.90 | +1.50 | +100.00% | 38 | 31 | 120.31% |
UPST240328P00030000 | 2024-03-28 3:42PM EDT | 30.00 | 3.21 | 1.99 | 4.40 | +0.04 | +1.26% | 7 | 62 | 150.78% |
UPST240328P00030500 | 2024-03-28 3:14PM EDT | 30.50 | 3.47 | 2.79 | 4.80 | +0.47 | +15.67% | 7 | 83 | 206.25% |
UPST240328P00031000 | 2024-03-28 10:19AM EDT | 31.00 | 3.10 | 3.20 | 5.40 | -1.15 | -27.06% | 10 | 48 | 225.78% |
UPST240328P00032000 | 2024-03-28 1:45PM EDT | 32.00 | 5.40 | 3.45 | 6.35 | +0.20 | +3.85% | 6 | 30 | 516.80% |
UPST240328P00033000 | 2024-03-28 1:02PM EDT | 33.00 | 6.00 | 4.90 | 7.85 | -0.22 | -3.54% | 11 | 87 | 319.53% |
UPST240328P00034000 | 2024-03-19 3:22PM EDT | 34.00 | 9.95 | 5.85 | 8.20 | 0.00 | - | 3 | 1 | 567.19% |
UPST240328P00035000 | 2024-03-28 1:42PM EDT | 35.00 | 8.12 | 6.60 | 9.75 | +0.65 | +8.70% | 1 | 74 | 281.25% |
UPST240328P00036000 | 2024-03-27 12:45PM EDT | 36.00 | 8.83 | 8.05 | 10.25 | 0.00 | - | 1 | 7 | 281.25% |
UPST240328P00037000 | 2024-03-12 10:50AM EDT | 37.00 | 11.30 | 9.35 | 11.20 | 0.00 | - | 1 | 0 | 391.41% |
UPST240328P00038000 | 2024-03-28 3:40PM EDT | 38.00 | 11.16 | 9.90 | 12.75 | -0.83 | -6.92% | 1 | 1 | 440.63% |
UPST240328P00039000 | 2024-03-20 12:09PM EDT | 39.00 | 14.40 | 10.70 | 13.90 | 0.00 | - | 1 | 0 | 452.34% |
UPST240328P00040000 | 2024-02-22 10:52AM EDT | 40.00 | 15.25 | 13.30 | 14.50 | 0.00 | - | 1 | 0 | 685.94% |
UPST240328P00042000 | 2024-02-15 1:28PM EDT | 42.00 | 15.04 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 1,234.77% |
UPST240328P00045000 | 2024-02-29 4:15PM EDT | 45.00 | 19.27 | 16.85 | 19.45 | 0.00 | - | 2 | 2 | 446.88% |