Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00030000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 76 | 529 | 96.88% |
| UPST240510C00030000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.82 | 0.81 | 0.85 | +0.10 | +13.89% | 237 | 565 | 152.64% |
| UPST240517C00030000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.98 | 0.77 | 1.00 | +0.13 | +15.29% | 212 | 4,273 | 126.27% |
| UPST240524C00030000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 1.10 | 0.76 | 1.13 | +0.13 | +13.40% | 17 | 116 | 111.62% |
| UPST240531C00030000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 1.16 | 1.17 | 1.40 | +0.09 | +8.41% | 2 | 67 | 113.67% |
| UPST240621C00030000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 1.68 | 1.66 | 1.67 | +0.23 | +15.86% | 71 | 1,505 | 101.12% |
| UPST240719C00030000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 2.07 | 2.08 | 2.12 | +0.17 | +8.95% | 41 | 1,852 | 92.82% |
| UPST240920C00030000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 3.40 | 3.35 | 3.50 | +0.30 | +9.68% | 6 | 966 | 92.97% |
| UPST241018C00030000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 3.35 | 3.70 | 3.85 | 0.00 | - | 4 | 164 | 90.60% |
| UPST241220C00030000 | 2024-04-25 10:48AM EDT | 2024-12-20 | 4.70 | 4.80 | 5.00 | +0.45 | +10.59% | 1 | 211 | 92.55% |
| UPST250117C00030000 | 2024-04-26 2:04PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.40 | +0.31 | +6.40% | 3 | 2,478 | 91.28% |
| UPST250620C00030000 | 2024-04-26 2:52PM EDT | 2025-06-20 | 7.03 | 6.85 | 7.20 | +0.64 | +10.02% | 1 | 156 | 91.04% |
| UPST251219C00030000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 8.57 | 8.55 | 8.85 | +0.07 | +0.82% | 15 | 550 | 90.64% |
| UPST260116C00030000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 9.00 | 8.00 | 9.05 | +1.05 | +13.21% | 2 | 409 | 87.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00030000 | 2024-04-23 1:49PM EDT | 2024-05-03 | 6.58 | 6.45 | 7.20 | 0.00 | - | 4 | 19 | 157.03% |
| UPST240510P00030000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 7.28 | 7.00 | 8.35 | -1.02 | -12.29% | 1 | 83 | 173.93% |
| UPST240517P00030000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 7.58 | 6.95 | 8.05 | -0.63 | -7.67% | 2 | 2,862 | 130.57% |
| UPST240524P00030000 | 2024-04-16 1:03PM EDT | 2024-05-24 | 8.93 | 7.45 | 7.65 | 0.00 | - | 1 | 3 | 114.75% |
| UPST240621P00030000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 8.08 | 7.95 | 8.35 | -0.61 | -7.02% | 3 | 1,405 | 99.46% |
| UPST240719P00030000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 8.51 | 8.30 | 8.50 | -0.94 | -9.95% | 50 | 826 | 87.11% |
| UPST240920P00030000 | 2024-04-26 2:49PM EDT | 2024-09-20 | 9.56 | 9.45 | 9.70 | -0.39 | -3.92% | 50 | 553 | 86.33% |
| UPST241018P00030000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 9.70 | 9.80 | 10.00 | -0.45 | -4.43% | 1 | 54 | 84.16% |
| UPST241220P00030000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 10.80 | 10.70 | 10.95 | -0.66 | -5.76% | 1 | 85 | 84.42% |
| UPST250117P00030000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 11.15 | 10.95 | 11.20 | -0.62 | -5.27% | 2 | 3,614 | 82.98% |
| UPST250620P00030000 | 2024-04-26 12:40PM EDT | 2025-06-20 | 12.45 | 12.40 | 13.45 | -0.75 | -5.68% | 1 | 64 | 84.56% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 2025-12-19 | 14.45 | 13.65 | 13.95 | 0.00 | - | 2 | 590 | 78.08% |
| UPST260116P00030000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 13.80 | 13.75 | 14.10 | -0.43 | -3.02% | 1 | 101 | 77.37% |
© 2024 Yahoo. All rights reserved.