New Zealand markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.89-1.28 (-4.54%)
At close: 04:00PM EDT
26.95 +0.06 (+0.22%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240328C000150002024-03-21 10:47AM EDT15.0012.7211.3013.000.00-11767.97%
UPST240328C000175002024-03-28 2:51PM EDT17.509.598.1510.65+3.35+53.69%11337.50%
UPST240328C000195002024-03-20 11:18AM EDT19.505.306.608.250.00-2019312.50%
UPST240328C000200002024-03-28 3:16PM EDT20.007.015.858.00-0.69-8.96%1925290.63%
UPST240328C000205002024-03-20 2:17PM EDT20.504.405.107.200.00-15607.42%
UPST240328C000210002024-03-21 9:59AM EDT21.006.554.956.55+0.40+6.50%111527.34%
UPST240328C000215002024-03-25 10:09AM EDT21.505.144.807.100.00-12463.28%
UPST240328C000220002024-03-25 10:26AM EDT22.004.353.706.000.00-144577.73%
UPST240328C000225002024-03-28 11:24AM EDT22.505.202.665.60+1.80+52.94%182564.06%
UPST240328C000230002024-03-28 10:24AM EDT23.004.952.765.10+1.25+33.78%3332173.44%
UPST240328C000235002024-03-27 3:30PM EDT23.504.552.164.550.00-17245476.56%
UPST240328C000240002024-03-28 3:38PM EDT24.002.802.393.25-1.35-32.53%18296251.95%
UPST240328C000245002024-03-28 3:31PM EDT24.502.361.812.57+0.06+2.61%123415171.88%
UPST240328C000250002024-03-28 3:25PM EDT25.001.731.702.11-1.37-44.19%19065478.13%
UPST240328C000255002024-03-28 3:45PM EDT25.501.251.151.72-1.49-54.38%6626476.56%
UPST240328C000260002024-03-28 3:45PM EDT26.000.790.651.03-1.41-64.09%26095682.03%
UPST240328C000265002024-03-28 3:48PM EDT26.500.410.260.47-1.26-75.45%56475539.84%
UPST240328C000270002024-03-28 3:59PM EDT27.000.030.010.02-1.25-97.66%4,4931,37710.55%
UPST240328C000275002024-03-28 3:55PM EDT27.500.010.000.01-0.88-98.88%1,2502,03227.34%
UPST240328C000280002024-03-28 3:48PM EDT28.000.010.000.01-0.56-98.25%1,6153,38643.75%
UPST240328C000285002024-03-28 3:52PM EDT28.500.010.000.01-0.34-97.14%1,2661,18153.13%
UPST240328C000290002024-03-28 3:34PM EDT29.000.010.000.01-0.19-95.00%9631,37265.63%
UPST240328C000295002024-03-28 2:48PM EDT29.500.010.000.01-0.10-90.91%1,54987178.13%
UPST240328C000300002024-03-28 3:49PM EDT30.000.010.000.01-0.06-85.71%5493,37890.63%
UPST240328C000305002024-03-28 1:03PM EDT30.500.010.000.01-0.04-80.00%16453103.13%
UPST240328C000310002024-03-28 3:30PM EDT31.000.010.000.01-0.03-75.00%52685112.50%
UPST240328C000315002024-03-28 9:34AM EDT31.500.010.000.01-0.01-50.00%25378125.00%
UPST240328C000320002024-03-28 12:19PM EDT32.000.010.000.01-0.01-50.00%9678137.50%
UPST240328C000325002024-03-25 10:35AM EDT32.500.030.000.050.00-5353182.81%
UPST240328C000330002024-03-27 12:46PM EDT33.000.010.000.030.00-11597181.25%
UPST240328C000335002024-03-27 9:52AM EDT33.500.010.000.060.00-549212.50%
UPST240328C000340002024-03-26 1:17PM EDT34.000.020.000.050.00-9184218.75%
UPST240328C000345002024-03-25 2:01PM EDT34.500.020.000.050.00-2020228.13%
UPST240328C000350002024-03-28 9:34AM EDT35.000.020.000.01+0.01+100.00%1425193.75%
UPST240328C000360002024-03-27 10:54AM EDT36.000.010.000.060.00-1345268.75%
UPST240328C000370002024-03-22 3:23PM EDT37.000.010.000.010.00-1287231.25%
UPST240328C000380002024-03-26 9:39AM EDT38.000.010.000.010.00-155250.00%
UPST240328C000390002024-03-19 12:33PM EDT39.000.030.000.010.00-115262.50%
UPST240328C000400002024-03-28 9:45AM EDT40.000.010.000.010.00-10850275.00%
UPST240328C000410002024-03-12 11:36AM EDT41.000.050.000.040.00-57343.75%
UPST240328C000420002024-03-18 11:32AM EDT42.000.020.000.040.00-918362.50%
UPST240328C000430002024-03-22 3:23PM EDT43.000.010.000.020.00-116350.00%
UPST240328C000450002024-03-22 1:34PM EDT45.000.020.000.010.00-1140350.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240328P000150002024-03-06 11:27AM EDT15.000.030.000.010.00-47412.50%
UPST240328P000160002024-03-13 3:20PM EDT16.000.010.000.01-0.01-50.00%16375.00%
UPST240328P000170002024-03-21 9:57AM EDT17.000.040.000.010.00-138337.50%
UPST240328P000175002024-03-20 9:30AM EDT17.500.030.000.020.00-95180337.50%
UPST240328P000180002024-03-27 1:25PM EDT18.000.010.000.060.00-1168371.88%
UPST240328P000190002024-03-25 1:16PM EDT19.000.010.000.010.00-17364262.50%
UPST240328P000195002024-03-22 3:21PM EDT19.500.010.000.010.00-1032237.50%
UPST240328P000200002024-03-26 9:30AM EDT20.000.020.000.01+0.01+100.00%2607225.00%
UPST240328P000205002024-03-26 10:58AM EDT20.500.010.000.060.00-2143262.50%
UPST240328P000210002024-03-28 12:42PM EDT21.000.030.000.06+0.02+200.00%1253243.75%
UPST240328P000215002024-03-25 1:03PM EDT21.500.010.000.04-0.01-50.00%1072209.38%
UPST240328P000220002024-03-28 2:32PM EDT22.000.010.000.01-0.01-50.00%21753156.25%
UPST240328P000225002024-03-28 11:42AM EDT22.500.020.000.060.00-2241184.38%
UPST240328P000230002024-03-28 1:00PM EDT23.000.010.000.010.00-2319125.00%
UPST240328P000235002024-03-28 3:30PM EDT23.500.010.000.020.00-102,994121.88%
UPST240328P000240002024-03-28 2:49PM EDT24.000.010.000.010.00-261,48093.75%
UPST240328P000245002024-03-28 3:45PM EDT24.500.010.000.01-0.01-50.00%421,07781.25%
UPST240328P000250002024-03-28 3:03PM EDT25.000.010.000.01-0.01-50.00%10791565.63%
UPST240328P000255002024-03-28 2:27PM EDT25.500.010.000.020.00-641,04156.25%
UPST240328P000260002024-03-28 3:35PM EDT26.000.010.000.01-0.03-75.00%23394437.50%
UPST240328P000265002024-03-28 3:49PM EDT26.500.010.000.07-0.04-80.00%9821,02937.50%
UPST240328P000270002024-03-28 3:59PM EDT27.000.150.100.21+0.03+25.00%2,3792,53826.56%
UPST240328P000275002024-03-28 3:45PM EDT27.500.750.420.88+0.51+212.50%2,38638091.41%
UPST240328P000280002024-03-28 3:58PM EDT28.001.090.891.30+0.69+172.50%2,8752,328101.95%
UPST240328P000285002024-03-28 11:02AM EDT28.500.761.321.97+0.05+7.04%1616075.78%
UPST240328P000290002024-03-28 3:40PM EDT29.002.291.592.39+0.84+57.93%30132171.48%
UPST240328P000295002024-03-28 1:35PM EDT29.503.001.433.90+1.50+100.00%3831120.31%
UPST240328P000300002024-03-28 3:42PM EDT30.003.211.994.40+0.04+1.26%762150.78%
UPST240328P000305002024-03-28 3:14PM EDT30.503.472.794.80+0.47+15.67%783206.25%
UPST240328P000310002024-03-28 10:19AM EDT31.003.103.205.40-1.15-27.06%1048225.78%
UPST240328P000320002024-03-28 1:45PM EDT32.005.403.456.35+0.20+3.85%630516.80%
UPST240328P000330002024-03-28 1:02PM EDT33.006.004.907.85-0.22-3.54%1187319.53%
UPST240328P000340002024-03-19 3:22PM EDT34.009.955.858.200.00-31567.19%
UPST240328P000350002024-03-28 1:42PM EDT35.008.126.609.75+0.65+8.70%174281.25%
UPST240328P000360002024-03-27 12:45PM EDT36.008.838.0510.250.00-17281.25%
UPST240328P000370002024-03-12 10:50AM EDT37.0011.309.3511.200.00-10391.41%
UPST240328P000380002024-03-28 3:40PM EDT38.0011.169.9012.75-0.83-6.92%11440.63%
UPST240328P000390002024-03-20 12:09PM EDT39.0014.4010.7013.900.00-10452.34%
UPST240328P000400002024-02-22 10:52AM EDT40.0015.2513.3014.500.00-10685.94%
UPST240328P000420002024-02-15 1:28PM EDT42.0015.0417.6518.700.00-101,234.77%
UPST240328P000450002024-02-29 4:15PM EDT45.0019.2716.8519.450.00-22446.88%