Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00035000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 275 | 118.75% |
| UPST240510C00035000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.34 | 0.34 | 0.37 | +0.03 | +9.68% | 46 | 206 | 158.20% |
| UPST240517C00035000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.46 | 0.43 | 0.45 | +0.05 | +12.20% | 41 | 4,528 | 135.06% |
| UPST240524C00035000 | 2024-04-25 9:57AM EDT | 2024-05-24 | 0.55 | 0.51 | 0.54 | +0.15 | +37.50% | 1 | 60 | 122.17% |
| UPST240531C00035000 | 2024-04-26 10:32AM EDT | 2024-05-31 | 0.65 | 0.59 | 0.63 | +0.10 | +18.18% | 1 | 27 | 113.87% |
| UPST240621C00035000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.93 | 0.93 | 0.95 | +0.07 | +8.14% | 77 | 1,986 | 102.93% |
| UPST240719C00035000 | 2024-04-26 12:54PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.31 | +0.21 | +19.27% | 13 | 1,736 | 94.34% |
| UPST240920C00035000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 2.42 | 2.36 | 2.59 | +0.25 | +11.52% | 11 | 473 | 93.80% |
| UPST241018C00035000 | 2024-04-26 12:42PM EDT | 2024-10-18 | 2.80 | 2.70 | 2.83 | +0.43 | +18.14% | 32 | 169 | 90.70% |
| UPST241220C00035000 | 2024-04-26 11:17AM EDT | 2024-12-20 | 3.70 | 3.75 | 3.95 | +0.08 | +2.21% | 15 | 610 | 92.53% |
| UPST250117C00035000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.30 | +0.45 | +12.33% | 1 | 1,888 | 91.31% |
| UPST250620C00035000 | 2024-04-23 10:13AM EDT | 2025-06-20 | 6.25 | 5.75 | 6.10 | 0.00 | - | 1 | 111 | 90.36% |
| UPST251219C00035000 | 2024-04-26 2:52PM EDT | 2025-12-19 | 7.53 | 6.15 | 7.85 | +0.34 | +4.73% | 1 | 577 | 84.46% |
| UPST260116C00035000 | 2024-04-26 3:19PM EDT | 2026-01-16 | 7.75 | 7.70 | 8.05 | +0.45 | +6.16% | 6 | 252 | 89.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00035000 | 2024-04-23 10:44AM EDT | 2024-05-03 | 11.70 | 10.85 | 12.25 | 0.00 | - | 14 | 0 | 125.00% |
| UPST240510P00035000 | 2024-04-23 9:45AM EDT | 2024-05-10 | 12.65 | 10.75 | 12.90 | 0.00 | - | 3 | 64 | 149.80% |
| UPST240517P00035000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 11.90 | 11.85 | 12.65 | -0.48 | -3.88% | 1 | 376 | 155.57% |
| UPST240524P00035000 | 2024-04-19 3:07PM EDT | 2024-05-24 | 13.48 | 11.45 | 12.60 | 0.00 | - | 9 | 9 | 119.43% |
| UPST240531P00035000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 12.01 | 10.20 | 12.30 | -0.84 | -6.54% | 1 | 5 | 121.97% |
| UPST240621P00035000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 12.35 | 12.25 | 12.45 | -0.70 | -5.36% | 4 | 542 | 97.90% |
| UPST240719P00035000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 14.01 | 12.50 | 13.15 | 0.00 | - | 1 | 1,300 | 93.95% |
| UPST240920P00035000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 14.66 | 13.35 | 13.70 | 0.00 | - | 1 | 149 | 84.77% |
| UPST241018P00035000 | 2024-04-17 12:13PM EDT | 2024-10-18 | 14.50 | 13.70 | 13.90 | 0.00 | - | 1 | 13 | 82.35% |
| UPST241220P00035000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 15.38 | 14.50 | 14.80 | 0.00 | - | 2 | 21 | 82.52% |
| UPST250117P00035000 | 2024-04-12 10:16AM EDT | 2025-01-17 | 14.90 | 14.75 | 15.00 | 0.00 | - | 1 | 1,695 | 80.96% |
| UPST250620P00035000 | 2024-04-19 9:57AM EDT | 2025-06-20 | 16.95 | 16.10 | 16.50 | 0.00 | - | 10 | 98 | 78.76% |
| UPST251219P00035000 | 2024-04-19 12:57PM EDT | 2025-12-19 | 18.15 | 17.35 | 17.65 | 0.00 | - | 1 | 184 | 75.78% |
| UPST260116P00035000 | 2024-04-11 11:16AM EDT | 2026-01-16 | 16.78 | 17.50 | 17.80 | 0.00 | - | 1 | 55 | 75.29% |
© 2024 Yahoo. All rights reserved.