Singapore markets open in 58 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.32-1.35 (-7.23%)
At close: 04:00PM EST
17.47 +0.15 (+0.87%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221209C000110002022-11-30 1:48PM EST11.007.306.106.550.00-10175.00%
UPST221209C000120002022-11-15 1:16PM EST12.0010.755.205.450.00-11143.75%
UPST221209C000125002022-11-29 10:00AM EST12.506.904.704.950.00--0131.25%
UPST221209C000130002022-11-29 9:49AM EST13.006.504.204.450.00-60112.50%
UPST221209C000135002022-11-30 3:08PM EST13.505.703.704.000.00--0132.81%
UPST221209C000140002022-12-05 2:41PM EST14.003.553.303.40-0.65-15.48%56115.63%
UPST221209C000145002022-11-29 9:51AM EST14.505.202.772.880.00-7475.00%
UPST221209C000150002022-12-05 3:29PM EST15.002.492.332.41-1.52-37.91%115793.75%
UPST221209C000160002022-12-05 3:51PM EST16.001.511.451.57-1.12-42.59%43092.97%
UPST221209C000165002022-12-05 2:46PM EST16.501.251.101.19-1.55-55.36%273192.77%
UPST221209C000170002022-12-05 3:55PM EST17.000.820.820.88-1.13-57.95%11913794.53%
UPST221209C000175002022-12-05 3:56PM EST17.500.600.580.61-0.90-60.00%3285993.75%
UPST221209C000180002022-12-05 3:59PM EST18.000.420.400.44-0.71-62.83%82334996.09%
UPST221209C000185002022-12-05 3:58PM EST18.500.300.280.30-0.63-67.74%1,09867998.05%
UPST221209C000190002022-12-05 3:59PM EST19.000.210.200.22-0.45-68.18%1,3251,076102.73%
UPST221209C000195002022-12-05 3:59PM EST19.500.160.140.16-0.36-69.23%548934106.25%
UPST221209C000200002022-12-05 3:52PM EST20.000.110.100.12-0.27-71.05%1,8461,360110.55%
UPST221209C000205002022-12-05 3:52PM EST20.500.090.080.09-0.19-67.86%400605115.63%
UPST221209C000210002022-12-05 3:58PM EST21.000.070.060.07-0.13-65.00%3011,671120.31%
UPST221209C000215002022-12-05 3:15PM EST21.500.070.050.06-0.10-58.82%141263126.56%
UPST221209C000220002022-12-05 3:23PM EST22.000.050.040.05-0.07-58.33%585724131.25%
UPST221209C000225002022-12-05 3:12PM EST22.500.050.030.04-0.05-50.00%217334135.16%
UPST221209C000230002022-12-05 3:48PM EST23.000.040.030.04-0.04-50.00%102833143.75%
UPST221209C000235002022-12-05 1:48PM EST23.500.040.020.04-0.03-42.86%33269148.44%
UPST221209C000240002022-12-05 3:45PM EST24.000.020.020.03-0.04-66.67%11343153.13%
UPST221209C000245002022-12-05 3:19PM EST24.500.030.000.03-0.03-50.00%1692150.00%
UPST221209C000250002022-12-05 3:24PM EST25.000.020.020.03-0.04-66.67%1,4721,707168.75%
UPST221209C000255002022-12-05 3:59PM EST25.500.020.020.03-0.03-60.00%108252175.00%
UPST221209C000260002022-12-05 3:51PM EST26.000.020.020.04-0.02-50.00%4984187.50%
UPST221209C000265002022-12-05 3:46PM EST26.500.020.010.04-0.02-50.00%4167190.63%
UPST221209C000270002022-12-05 11:58AM EST27.000.020.000.04-0.02-50.00%61355190.63%
UPST221209C000275002022-12-05 11:58AM EST27.500.020.000.02-0.01-33.33%60159181.25%
UPST221209C000280002022-12-05 11:10AM EST28.000.020.000.06-0.02-50.00%592215.63%
UPST221209C000285002022-12-05 12:50PM EST28.500.010.000.06-0.03-75.00%1170221.88%
UPST221209C000290002022-12-05 9:33AM EST29.000.020.000.05-0.02-50.00%156223.44%
UPST221209C000300002022-12-05 2:57PM EST30.000.020.010.050.00-199938240.63%
UPST221209C000305002022-11-30 3:50PM EST30.500.030.000.090.00--3262.50%
UPST221209C000310002022-12-05 3:51PM EST31.000.010.000.07-0.01-50.00%252397259.38%
UPST221209C000315002022-12-05 3:18PM EST31.500.010.000.09-0.01-50.00%1034275.00%
UPST221209C000320002022-12-05 3:14PM EST32.000.020.000.070.00-10166270.31%
UPST221209C000325002022-12-05 3:15PM EST32.500.010.000.09-0.01-50.00%30027285.94%
UPST221209C000330002022-12-05 11:49AM EST33.000.010.000.07-0.02-66.67%250159281.25%
UPST221209C000335002022-12-05 10:09AM EST33.500.010.000.09-0.02-66.67%45296.88%
UPST221209C000340002022-11-30 2:18PM EST34.000.010.000.09-0.03-75.00%450303.13%
UPST221209C000345002022-11-30 2:18PM EST34.500.010.000.09-0.03-75.00%18307.81%
UPST221209C000350002022-12-05 1:28PM EST35.000.010.000.050.00-1441,908287.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221209P000050002022-11-21 9:30AM EST5.000.030.000.010.00-12450.00%
UPST221209P000060002022-11-09 10:39AM EST6.000.030.000.010.00-11375.00%
UPST221209P000070002022-11-09 9:36AM EST7.000.070.000.010.00-11325.00%
UPST221209P000090002022-11-29 9:39AM EST9.000.010.000.020.00-1326262.50%
UPST221209P000100002022-12-01 9:37AM EST10.000.010.000.040.00-557246.88%
UPST221209P000105002022-12-01 9:37AM EST10.500.010.000.060.00--19240.63%
UPST221209P000110002022-12-02 9:35AM EST11.000.010.000.050.00-5294215.63%
UPST221209P000115002022-12-05 9:52AM EST11.500.010.000.060.00-3050203.13%
UPST221209P000120002022-12-02 3:40PM EST12.000.010.000.020.00-15304156.25%
UPST221209P000125002022-12-05 12:49PM EST12.500.010.000.020.00-2836140.63%
UPST221209P000130002022-12-05 12:54PM EST13.000.010.000.06-0.01-50.00%16750148.44%
UPST221209P000135002022-12-05 3:16PM EST13.500.020.000.070.00-81326135.94%
UPST221209P000140002022-12-05 3:55PM EST14.000.020.020.04-0.02-50.00%44665115.63%
UPST221209P000145002022-12-05 3:24PM EST14.500.040.000.070.00-40145103.13%
UPST221209P000150002022-12-05 3:59PM EST15.000.060.060.07+0.02+50.00%55694099.61%
UPST221209P000155002022-12-05 3:58PM EST15.500.110.110.12+0.03+37.50%22521496.88%
UPST221209P000160002022-12-05 3:56PM EST16.000.210.190.20+0.10+90.91%58553894.14%
UPST221209P000165002022-12-05 3:51PM EST16.500.350.330.36+0.15+75.00%39137796.09%
UPST221209P000170002022-12-05 3:59PM EST17.000.530.510.55+0.25+89.29%1,2152,03294.53%
UPST221209P000175002022-12-05 3:55PM EST17.500.810.770.82+0.40+97.56%1,3251,06796.48%
UPST221209P000180002022-12-05 3:58PM EST18.001.131.101.16+0.54+91.53%2,4941,436100.39%
UPST221209P000185002022-12-05 3:50PM EST18.501.481.471.54+0.65+78.31%371601103.91%
UPST221209P000190002022-12-05 3:54PM EST19.001.911.881.96+0.80+72.07%146519108.20%
UPST221209P000195002022-12-05 11:44AM EST19.501.822.292.41+0.42+30.00%28103110.94%
UPST221209P000200002022-12-05 3:55PM EST20.002.802.782.87+0.96+52.17%95479119.53%
UPST221209P000205002022-12-05 3:52PM EST20.503.303.253.35+1.11+50.68%688126.56%
UPST221209P000210002022-12-05 3:33PM EST21.003.603.703.85+0.95+35.85%12136131.25%
UPST221209P000215002022-12-05 3:35PM EST21.504.124.204.30+1.05+34.20%227132.81%
UPST221209P000220002022-12-05 2:19PM EST22.004.494.704.80+0.96+27.20%162143.75%
UPST221209P000225002022-12-05 12:23PM EST22.504.755.205.30+0.95+25.00%153153.91%
UPST221209P000230002022-12-02 3:30PM EST23.004.455.705.800.00-649164.06%
UPST221209P000235002022-12-02 3:14PM EST23.504.806.156.300.00-528159.38%
UPST221209P000240002022-12-02 12:03PM EST24.005.216.656.800.00-323168.75%
UPST221209P000245002022-12-02 10:06AM EST24.505.947.157.300.00-93176.56%
UPST221209P000250002022-12-05 9:54AM EST25.006.607.657.800.00-233184.38%
UPST221209P000255002022-12-05 1:14PM EST25.507.758.158.30+1.04+15.50%119192.97%
UPST221209P000260002022-12-02 3:08PM EST26.007.288.658.800.00-1526200.78%
UPST221209P000265002022-12-02 9:52AM EST26.508.059.159.250.00-17184.38%
UPST221209P000270002022-12-02 3:12PM EST27.008.239.659.800.00-17215.63%
UPST221209P000275002022-12-02 11:35AM EST27.508.5310.1510.300.00-34223.44%
UPST221209P000280002022-11-30 10:22AM EST28.009.9010.6510.800.00-13229.69%
UPST221209P000290002022-11-25 9:33AM EST29.0011.1811.6511.750.00-15215.63%
UPST221209P000295002022-12-01 1:59PM EST29.5010.5512.1512.300.00--0250.00%
UPST221209P000300002022-12-02 3:36PM EST30.0011.3612.6012.800.00-274228.13%
UPST221209P000310002022-12-02 3:50PM EST31.0012.4613.6513.750.00-735240.63%
UPST221209P000320002022-11-14 1:12PM EST32.0012.0014.3014.950.00-22388.28%
UPST221209P000330002022-12-01 10:48AM EST33.0013.9715.4515.850.00-15364.84%
UPST221209P000340002022-12-02 12:42PM EST34.0015.3515.9017.150.00-35473.44%
UPST221209P000350002022-12-02 1:00PM EST35.0016.4617.0518.100.00-66473.44%