Singapore markets close in 51 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.74-0.13 (-0.48%)
At close: 04:00PM EDT
26.80 +0.06 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230929C000200002023-09-26 3:31PM EDT20.006.800.000.000.00-1400.00%
UPST230929C000210002023-09-26 3:17PM EDT21.005.780.000.000.00-200.00%
UPST230929C000215002023-09-25 3:58PM EDT21.505.450.000.000.00-400.00%
UPST230929C000220002023-09-25 3:44PM EDT22.004.730.000.000.00-300.00%
UPST230929C000225002023-09-26 1:37PM EDT22.503.750.000.000.00-100.00%
UPST230929C000230002023-09-26 12:48PM EDT23.003.700.000.000.00-1200.00%
UPST230929C000235002023-09-26 11:56AM EDT23.503.100.000.000.00-200.00%
UPST230929C000240002023-09-26 12:48PM EDT24.002.750.000.000.00-100.00%
UPST230929C000245002023-09-26 2:32PM EDT24.502.080.000.000.00-900.00%
UPST230929C000250002023-09-26 3:00PM EDT25.001.870.000.000.00-7200.00%
UPST230929C000255002023-09-26 2:57PM EDT25.501.490.000.000.00-400.00%
UPST230929C000260002023-09-26 3:21PM EDT26.001.220.000.000.00-39500.00%
UPST230929C000265002023-09-26 3:59PM EDT26.500.980.000.000.00-83700.00%
UPST230929C000270002023-09-26 3:55PM EDT27.000.720.000.000.00-1,30603.13%
UPST230929C000275002023-09-26 3:57PM EDT27.500.520.000.000.00-1,119012.50%
UPST230929C000280002023-09-26 3:59PM EDT28.000.380.000.000.00-1,431012.50%
UPST230929C000285002023-09-26 3:58PM EDT28.500.250.000.000.00-583025.00%
UPST230929C000290002023-09-26 3:59PM EDT29.000.170.000.000.00-616025.00%
UPST230929C000295002023-09-26 3:51PM EDT29.500.120.000.000.00-91025.00%
UPST230929C000300002023-09-26 3:59PM EDT30.000.080.000.000.00-1,016025.00%
UPST230929C000305002023-09-26 3:44PM EDT30.500.060.000.000.00-59050.00%
UPST230929C000310002023-09-26 3:43PM EDT31.000.040.000.000.00-158050.00%
UPST230929C000315002023-09-26 3:28PM EDT31.500.020.000.000.00-20050.00%
UPST230929C000320002023-09-26 2:59PM EDT32.000.020.000.000.00-35050.00%
UPST230929C000325002023-09-26 3:47PM EDT32.500.010.000.000.00-11050.00%
UPST230929C000330002023-09-26 3:21PM EDT33.000.010.000.000.00-29050.00%
UPST230929C000335002023-09-26 3:42PM EDT33.500.010.000.000.00-40050.00%
UPST230929C000340002023-09-26 11:25AM EDT34.000.020.000.000.00-10050.00%
UPST230929C000345002023-09-26 3:28PM EDT34.500.010.000.000.00-2050.00%
UPST230929C000350002023-09-26 3:21PM EDT35.000.010.000.000.00-71050.00%
UPST230929C000355002023-09-26 12:43PM EDT35.500.010.000.000.00-3050.00%
UPST230929C000360002023-09-26 11:03AM EDT36.000.010.000.000.00-13050.00%
UPST230929C000365002023-09-25 10:36AM EDT36.500.010.000.000.00-1050.00%
UPST230929C000370002023-09-26 12:37PM EDT37.000.010.000.000.00-6050.00%
UPST230929C000375002023-09-20 11:48AM EDT37.500.060.000.000.00--050.00%
UPST230929C000380002023-09-26 12:49PM EDT38.000.020.000.000.00-5050.00%
UPST230929C000385002023-09-25 9:37AM EDT38.500.010.000.000.00-5050.00%
UPST230929C000390002023-09-26 12:37PM EDT39.000.010.000.000.00-8050.00%
UPST230929C000400002023-09-26 9:40AM EDT40.000.010.000.000.00-1050.00%
UPST230929C000410002023-09-19 9:49AM EDT41.000.020.000.000.00-17050.00%
UPST230929C000420002023-09-20 10:13AM EDT42.000.020.000.000.00-1050.00%
UPST230929C000430002023-09-25 3:14PM EDT43.000.010.000.000.00-2050.00%
UPST230929C000440002023-09-25 10:54AM EDT44.000.010.000.000.00-1050.00%
UPST230929C000450002023-09-25 9:34AM EDT45.000.010.000.000.00-2050.00%
UPST230929C000500002023-09-25 9:30AM EDT50.000.010.000.000.00-2050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230929P000200002023-09-26 12:06PM EDT20.000.010.000.000.00-1050.00%
UPST230929P000205002023-09-25 1:39PM EDT20.500.010.000.000.00-50050.00%
UPST230929P000210002023-09-26 11:36AM EDT21.000.010.000.000.00-103050.00%
UPST230929P000215002023-09-26 3:45PM EDT21.500.010.000.000.00-11050.00%
UPST230929P000220002023-09-26 3:07PM EDT22.000.020.000.000.00-144050.00%
UPST230929P000225002023-09-26 3:59PM EDT22.500.030.000.000.00-25050.00%
UPST230929P000230002023-09-26 1:49PM EDT23.000.060.000.000.00-30050.00%
UPST230929P000235002023-09-26 3:43PM EDT23.500.070.000.000.00-52050.00%
UPST230929P000240002023-09-26 3:42PM EDT24.000.100.000.000.00-21025.00%
UPST230929P000245002023-09-26 3:45PM EDT24.500.140.000.000.00-45025.00%
UPST230929P000250002023-09-26 3:53PM EDT25.000.240.000.000.00-337025.00%
UPST230929P000255002023-09-26 3:52PM EDT25.500.360.000.000.00-335012.50%
UPST230929P000260002023-09-26 3:57PM EDT26.000.500.000.000.00-427012.50%
UPST230929P000265002023-09-26 3:56PM EDT26.500.720.000.000.00-67703.13%
UPST230929P000270002023-09-26 3:59PM EDT27.000.970.000.000.00-47200.00%
UPST230929P000275002023-09-26 3:54PM EDT27.501.300.000.000.00-6200.00%
UPST230929P000280002023-09-26 3:45PM EDT28.001.560.000.000.00-4300.00%
UPST230929P000285002023-09-26 3:28PM EDT28.502.140.000.000.00-1000.00%
UPST230929P000290002023-09-26 1:01PM EDT29.002.540.000.000.00-500.00%
UPST230929P000295002023-09-26 11:23AM EDT29.503.050.000.000.00-500.00%
UPST230929P000300002023-09-26 3:42PM EDT30.003.300.000.000.00-1800.00%
UPST230929P000305002023-09-26 10:54AM EDT30.503.660.000.000.00-200.00%
UPST230929P000310002023-09-26 10:23AM EDT31.004.730.000.000.00-300.00%
UPST230929P000315002023-09-25 1:48PM EDT31.504.730.000.000.00-500.00%
UPST230929P000320002023-09-26 3:14PM EDT32.005.140.000.000.00-1100.00%
UPST230929P000325002023-09-25 3:26PM EDT32.505.750.000.000.00-1300.00%
UPST230929P000330002023-09-26 3:47PM EDT33.006.240.000.000.00-400.00%
UPST230929P000335002023-09-26 3:18PM EDT33.506.700.000.000.00-100.00%
UPST230929P000340002023-09-25 3:52PM EDT34.007.240.000.000.00-1400.00%
UPST230929P000345002023-09-26 3:45PM EDT34.507.740.000.000.00-1500.00%
UPST230929P000350002023-09-26 11:28AM EDT35.008.550.000.000.00-700.00%
UPST230929P000355002023-09-25 10:51AM EDT35.509.270.000.000.00-200.00%
UPST230929P000360002023-09-26 10:31AM EDT36.009.100.000.000.00-200.00%
UPST230929P000365002023-09-26 3:21PM EDT36.509.850.000.000.00-100.00%
UPST230929P000370002023-09-25 9:42AM EDT37.0010.600.000.000.00-700.00%
UPST230929P000375002023-09-26 3:51PM EDT37.5010.850.000.000.00-200.00%
UPST230929P000380002023-09-26 3:45PM EDT38.0011.200.000.000.00-700.00%
UPST230929P000390002023-09-21 10:29AM EDT39.0012.400.000.000.00-200.00%
UPST230929P000400002023-09-20 10:56AM EDT40.0011.150.000.000.00-800.00%
UPST230929P000410002023-09-25 1:08PM EDT41.0014.200.000.000.00-400.00%
UPST230929P000420002023-09-20 10:17AM EDT42.0013.080.000.000.00-500.00%
UPST230929P000430002023-09-22 2:17PM EDT43.0016.700.000.000.00-100.00%
UPST230929P000440002023-09-25 11:02AM EDT44.0017.600.000.000.00-100.00%
UPST230929P000450002023-09-26 3:51PM EDT45.0018.350.000.000.00-100.00%
UPST230929P000500002023-09-26 1:41PM EDT50.0023.700.000.000.00-25000.00%