Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-05-06 9:40AM EDT | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240510C00017500 | 2024-05-07 2:25PM EDT | 17.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240510C00018000 | 2024-05-08 11:10AM EDT | 18.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240510C00019000 | 2024-05-08 10:27AM EDT | 19.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPST240510C00020000 | 2024-05-08 2:28PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| UPST240510C00020500 | 2024-05-08 1:22PM EDT | 20.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| UPST240510C00021000 | 2024-05-08 3:09PM EDT | 21.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| UPST240510C00021500 | 2024-05-08 3:59PM EDT | 21.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| UPST240510C00022000 | 2024-05-08 3:58PM EDT | 22.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,565 | 0 | 0.00% |
| UPST240510C00022500 | 2024-05-08 3:59PM EDT | 22.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,789 | 0 | 0.00% |
| UPST240510C00023000 | 2024-05-08 3:59PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,487 | 0 | 0.00% |
| UPST240510C00023500 | 2024-05-08 3:59PM EDT | 23.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,892 | 0 | 6.25% |
| UPST240510C00024000 | 2024-05-08 3:59PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 12.50% |
| UPST240510C00024500 | 2024-05-08 3:57PM EDT | 24.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 25.00% |
| UPST240510C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,985 | 0 | 25.00% |
| UPST240510C00025500 | 2024-05-08 3:55PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 25.00% |
| UPST240510C00026000 | 2024-05-08 3:59PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,013 | 0 | 50.00% |
| UPST240510C00026500 | 2024-05-08 3:59PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| UPST240510C00027000 | 2024-05-08 3:57PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| UPST240510C00027500 | 2024-05-08 3:47PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| UPST240510C00028000 | 2024-05-08 3:39PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 50.00% |
| UPST240510C00028500 | 2024-05-08 3:52PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| UPST240510C00029000 | 2024-05-08 3:58PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 50.00% |
| UPST240510C00029500 | 2024-05-08 3:59PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| UPST240510C00030000 | 2024-05-08 3:56PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,798 | 0 | 50.00% |
| UPST240510C00030500 | 2024-05-08 3:39PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| UPST240510C00031000 | 2024-05-08 3:49PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| UPST240510C00032000 | 2024-05-08 3:50PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
| UPST240510C00033000 | 2024-05-08 3:54PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| UPST240510C00034000 | 2024-05-08 3:49PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 50.00% |
| UPST240510C00035000 | 2024-05-08 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| UPST240510C00036000 | 2024-05-08 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| UPST240510C00037000 | 2024-05-08 3:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,811 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-08 9:40AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UPST240510P00014000 | 2024-05-08 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UPST240510P00015000 | 2024-05-08 2:42PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| UPST240510P00015500 | 2024-05-08 1:53PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UPST240510P00016000 | 2024-05-08 2:27PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| UPST240510P00016500 | 2024-05-08 3:14PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| UPST240510P00017000 | 2024-05-08 3:56PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 50.00% |
| UPST240510P00017500 | 2024-05-08 3:41PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| UPST240510P00018000 | 2024-05-08 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| UPST240510P00018500 | 2024-05-08 3:56PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| UPST240510P00019000 | 2024-05-08 3:58PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 50.00% |
| UPST240510P00019500 | 2024-05-08 3:56PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| UPST240510P00020000 | 2024-05-08 3:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,187 | 0 | 50.00% |
| UPST240510P00020500 | 2024-05-08 3:42PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,159 | 0 | 50.00% |
| UPST240510P00021000 | 2024-05-08 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,815 | 0 | 25.00% |
| UPST240510P00021500 | 2024-05-08 3:57PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 25.00% |
| UPST240510P00022000 | 2024-05-08 3:59PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,659 | 0 | 25.00% |
| UPST240510P00022500 | 2024-05-08 3:59PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,173 | 0 | 12.50% |
| UPST240510P00023000 | 2024-05-08 3:57PM EDT | 23.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 3.13% |
| UPST240510P00023500 | 2024-05-08 3:57PM EDT | 23.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| UPST240510P00024000 | 2024-05-08 3:51PM EDT | 24.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 0.00% |
| UPST240510P00024500 | 2024-05-08 3:57PM EDT | 24.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| UPST240510P00025000 | 2024-05-08 3:58PM EDT | 25.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| UPST240510P00025500 | 2024-05-08 3:40PM EDT | 25.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| UPST240510P00026000 | 2024-05-08 3:31PM EDT | 26.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| UPST240510P00026500 | 2024-05-08 9:56AM EDT | 26.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UPST240510P00027000 | 2024-05-08 1:42PM EDT | 27.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPST240510P00027500 | 2024-05-07 3:38PM EDT | 27.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240510P00028000 | 2024-05-08 3:40PM EDT | 28.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UPST240510P00029000 | 2024-05-08 3:16PM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240510P00030000 | 2024-05-08 2:51PM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| UPST240510P00030500 | 2024-05-07 2:00PM EDT | 30.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240510P00031000 | 2024-05-08 3:17PM EDT | 31.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UPST240510P00032000 | 2024-05-08 2:51PM EDT | 32.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UPST240510P00033000 | 2024-05-08 10:23AM EDT | 33.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240510P00034000 | 2024-05-08 10:23AM EDT | 34.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240510P00035000 | 2024-05-06 12:18PM EDT | 35.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240510P00036000 | 2024-05-08 10:42AM EDT | 36.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPST240510P00037000 | 2024-05-08 11:04AM EDT | 37.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.