Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705C00020000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 3.35 | 3.45 | 5.55 | -0.56 | -14.32% | 7 | 20 | 204.30% |
| UPST240712C00020000 | 2024-06-27 12:03PM EDT | 2024-07-12 | 3.35 | 3.65 | 5.60 | 0.00 | - | 7 | 52 | 148.14% |
| UPST240719C00020000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 3.55 | 2.96 | 5.65 | +0.05 | +1.43% | 3 | 811 | 99.80% |
| UPST240726C00020000 | 2024-06-24 9:51AM EDT | 2024-07-26 | 2.92 | 2.98 | 4.45 | 0.00 | - | 3 | 7 | 93.75% |
| UPST240802C00020000 | 2024-06-25 10:04AM EDT | 2024-08-02 | 3.77 | 3.10 | 5.95 | 0.00 | - | 1 | 22 | 87.01% |
| UPST240816C00020000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 4.80 | 4.95 | 5.30 | -0.25 | -4.95% | 8 | 56 | 95.61% |
| UPST240920C00020000 | 2024-06-28 11:04AM EDT | 2024-09-20 | 5.77 | 5.50 | 7.45 | +0.52 | +9.90% | 14 | 517 | 108.79% |
| UPST241018C00020000 | 2024-06-26 12:08PM EDT | 2024-10-18 | 5.52 | 5.00 | 6.90 | 0.00 | - | 9 | 238 | 82.08% |
| UPST241220C00020000 | 2024-06-28 2:45PM EDT | 2024-12-20 | 6.95 | 6.95 | 7.15 | -0.01 | -0.14% | 2 | 1,554 | 85.60% |
| UPST250117C00020000 | 2024-06-27 3:55PM EDT | 2025-01-17 | 7.40 | 7.25 | 8.35 | -0.15 | -1.99% | 1 | 2,074 | 92.09% |
| UPST250620C00020000 | 2024-06-28 2:38PM EDT | 2025-06-20 | 9.08 | 8.35 | 10.80 | +1.13 | +14.21% | 2 | 63 | 92.33% |
| UPST251219C00020000 | 2024-06-24 9:51AM EDT | 2025-12-19 | 9.54 | 9.60 | 11.90 | 0.00 | - | 1 | 248 | 87.92% |
| UPST260116C00020000 | 2024-06-28 1:48PM EDT | 2026-01-16 | 10.68 | 10.75 | 11.10 | -0.10 | -0.93% | 7 | 4,183 | 87.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705P00020000 | 2024-06-28 3:22PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 398 | 71.88% |
| UPST240712P00020000 | 2024-06-28 3:05PM EDT | 2024-07-12 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 14 | 165 | 65.82% |
| UPST240719P00020000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.23 | -0.01 | -4.00% | 233 | 5,512 | 63.87% |
| UPST240726P00020000 | 2024-06-28 2:34PM EDT | 2024-07-26 | 0.36 | 0.30 | 0.42 | -0.02 | -5.26% | 20 | 193 | 64.84% |
| UPST240802P00020000 | 2024-06-28 12:56PM EDT | 2024-08-02 | 0.52 | 0.33 | 0.60 | -0.16 | -23.53% | 127 | 57 | 63.77% |
| UPST240816P00020000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 1.32 | 1.26 | 1.31 | -0.11 | -7.69% | 87 | 2,546 | 86.52% |
| UPST240920P00020000 | 2024-06-28 9:51AM EDT | 2024-09-20 | 1.65 | 1.69 | 1.76 | -0.13 | -7.30% | 53 | 2,992 | 77.93% |
| UPST241018P00020000 | 2024-06-28 3:32PM EDT | 2024-10-18 | 2.15 | 2.03 | 2.09 | +0.04 | +1.90% | 4 | 543 | 75.20% |
| UPST241220P00020000 | 2024-06-28 12:11PM EDT | 2024-12-20 | 3.01 | 2.95 | 3.20 | -0.34 | -10.15% | 11 | 3,267 | 78.61% |
| UPST250117P00020000 | 2024-06-28 2:04PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.60 | -0.27 | -7.67% | 2 | 1,529 | 78.03% |
| UPST250620P00020000 | 2024-06-26 10:55AM EDT | 2025-06-20 | 5.00 | 4.60 | 5.15 | 0.00 | - | 1 | 813 | 77.91% |
| UPST251219P00020000 | 2024-06-28 3:33PM EDT | 2025-12-19 | 6.05 | 5.80 | 7.00 | +0.05 | +0.83% | 11 | 270 | 79.61% |
| UPST260116P00020000 | 2024-06-27 11:46AM EDT | 2026-01-16 | 6.22 | 5.95 | 6.15 | 0.00 | - | 6 | 461 | 73.94% |
© 2024 Yahoo. All rights reserved.