Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00025000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.38 | 0.36 | 0.40 | +0.03 | +8.57% | 1,417 | 1,054 | 71.68% |
| UPST240510C00025000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 2.02 | 1.97 | 2.05 | +0.20 | +10.99% | 141 | 682 | 143.75% |
| UPST240517C00025000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 2.21 | 2.06 | 2.42 | +0.21 | +10.50% | 47 | 2,638 | 127.64% |
| UPST240524C00025000 | 2024-04-26 11:08AM EDT | 2024-05-24 | 2.40 | 1.94 | 2.46 | +0.49 | +25.65% | 27 | 61 | 108.98% |
| UPST240531C00025000 | 2024-04-26 10:27AM EDT | 2024-05-31 | 2.59 | 2.45 | 2.63 | -0.05 | -1.89% | 8 | 25 | 109.18% |
| UPST240621C00025000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 2.98 | 3.00 | 3.10 | +0.23 | +8.36% | 62 | 2,752 | 100.24% |
| UPST240719C00025000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 3.40 | 3.45 | 3.55 | +0.20 | +6.25% | 94 | 706 | 91.89% |
| UPST240920C00025000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 4.75 | 4.70 | 4.95 | +0.50 | +11.76% | 77 | 801 | 91.97% |
| UPST241018C00025000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 5.00 | 5.15 | 5.35 | 0.00 | - | 18 | 679 | 90.97% |
| UPST241220C00025000 | 2024-04-26 12:39PM EDT | 2024-12-20 | 6.25 | 6.25 | 6.45 | +0.60 | +10.62% | 11 | 223 | 93.04% |
| UPST250117C00025000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 6.50 | 6.50 | 6.85 | +0.10 | +1.56% | 15 | 2,172 | 92.26% |
| UPST250620C00025000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 8.33 | 8.25 | 8.75 | +0.03 | +0.36% | 12 | 129 | 92.94% |
| UPST251219C00025000 | 2024-04-26 12:08PM EDT | 2025-12-19 | 10.00 | 9.80 | 10.10 | -0.02 | -0.20% | 4 | 438 | 91.19% |
| UPST260116C00025000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 10.03 | 9.45 | 10.75 | +0.38 | +3.94% | 12 | 646 | 90.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00025000 | 2024-04-26 2:16PM EDT | 2024-05-03 | 2.59 | 1.84 | 2.06 | +0.04 | +1.57% | 156 | 157 | 74.41% |
| UPST240510P00025000 | 2024-04-26 12:14PM EDT | 2024-05-10 | 3.50 | 3.45 | 3.60 | -0.40 | -10.26% | 13 | 349 | 142.38% |
| UPST240517P00025000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 3.79 | 3.65 | 3.75 | -0.31 | -7.56% | 28 | 7,720 | 124.02% |
| UPST240524P00025000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 3.91 | 3.80 | 3.90 | -0.49 | -11.14% | 1 | 83 | 113.18% |
| UPST240621P00025000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 4.44 | 4.40 | 4.45 | -0.35 | -7.31% | 16 | 5,805 | 95.75% |
| UPST240719P00025000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 4.85 | 4.80 | 4.85 | -0.25 | -4.90% | 24 | 1,211 | 87.11% |
| UPST240920P00025000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 6.10 | 5.95 | 6.15 | -0.20 | -3.17% | 24 | 1,786 | 86.60% |
| UPST241018P00025000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 6.40 | 6.35 | 6.55 | -0.30 | -4.48% | 2 | 590 | 85.64% |
| UPST241220P00025000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 7.29 | 7.25 | 7.50 | -0.16 | -2.15% | 9 | 196 | 85.99% |
| UPST250117P00025000 | 2024-04-26 1:27PM EDT | 2025-01-17 | 7.58 | 7.55 | 7.75 | -0.32 | -4.05% | 14 | 2,259 | 84.91% |
| UPST250620P00025000 | 2024-04-24 12:41PM EDT | 2025-06-20 | 9.25 | 8.95 | 9.35 | 0.00 | - | 9 | 485 | 83.35% |
| UPST251219P00025000 | 2024-04-26 2:53PM EDT | 2025-12-19 | 10.27 | 10.15 | 10.35 | -0.12 | -1.15% | 3 | 387 | 79.59% |
| UPST260116P00025000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 10.44 | 10.25 | 10.50 | -0.06 | -0.57% | 3 | 1,795 | 78.93% |
© 2024 Yahoo. All rights reserved.