Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.01-3.90 (-3.55%)
At close: 04:00PM EST
106.50 +0.49 (+0.46%)
Pre-market: 05:21AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220121C000450002022-01-13 10:18AM EST45.0068.800.000.000.00-300.00%
UPST220121C000500002022-01-18 11:18AM EST50.0060.000.000.000.00-100.00%
UPST220121C000550002022-01-04 9:56AM EST55.0086.000.000.000.00-100.00%
UPST220121C000600002022-01-19 10:19AM EST60.0049.500.000.000.00-100.00%
UPST220121C000650002022-01-18 9:30AM EST65.0042.870.000.000.00-100.00%
UPST220121C000700002021-12-09 3:03PM EST70.00110.0046.1048.950.00-2311,022.66%
UPST220121C000750002022-01-14 11:57AM EST75.0032.200.000.000.00-200.00%
UPST220121C000800002022-01-19 10:59AM EST80.0027.600.000.000.00-2600.00%
UPST220121C000850002022-01-18 9:30AM EST85.0023.100.000.000.00-100.00%
UPST220121C000900002022-01-19 3:44PM EST90.0017.600.000.000.00-1900.00%
UPST220121C000950002022-01-19 3:55PM EST95.0011.500.000.000.00-2600.00%
UPST220121C001000002022-01-19 3:46PM EST100.007.800.000.000.00-23900.00%
UPST220121C001050002022-01-19 3:56PM EST105.003.610.000.000.00-29100.00%
UPST220121C001080002022-01-19 3:54PM EST108.002.340.000.000.00--06.25%
UPST220121C001090002022-01-19 3:58PM EST109.001.870.000.000.00--012.50%
UPST220121C001100002022-01-19 3:56PM EST110.001.530.000.000.00-2,500012.50%
UPST220121C001110002022-01-19 3:57PM EST111.001.250.000.000.00--012.50%
UPST220121C001120002022-01-19 3:59PM EST112.000.990.000.000.00--025.00%
UPST220121C001130002022-01-19 3:52PM EST113.000.900.000.000.00--025.00%
UPST220121C001140002022-01-19 3:34PM EST114.000.870.000.000.00--025.00%
UPST220121C001150002022-01-19 3:59PM EST115.000.570.000.000.00-2,282025.00%
UPST220121C001160002022-01-19 3:23PM EST116.000.760.000.000.00-115025.00%
UPST220121C001170002022-01-19 3:57PM EST117.000.380.000.000.00-208025.00%
UPST220121C001180002022-01-19 3:54PM EST118.000.300.000.000.00-126025.00%
UPST220121C001190002022-01-19 3:52PM EST119.000.270.000.000.00-186025.00%
UPST220121C001200002022-01-19 3:59PM EST120.000.190.000.000.00-8,103050.00%
UPST220121C001210002022-01-19 3:51PM EST121.000.220.000.000.00-74050.00%
UPST220121C001220002022-01-19 3:29PM EST122.000.220.000.000.00-65050.00%
UPST220121C001230002022-01-19 3:57PM EST123.000.120.000.000.00-267050.00%
UPST220121C001240002022-01-19 3:38PM EST124.000.140.000.000.00-74050.00%
UPST220121C001250002022-01-19 3:52PM EST125.000.100.000.000.00-281050.00%
UPST220121C001260002022-01-19 3:46PM EST126.000.090.000.000.00-63050.00%
UPST220121C001270002022-01-19 3:08PM EST127.000.100.000.000.00-27050.00%
UPST220121C001280002022-01-19 3:41PM EST128.000.070.000.000.00-44050.00%
UPST220121C001290002022-01-19 3:48PM EST129.000.060.000.000.00-25050.00%
UPST220121C001300002022-01-19 3:55PM EST130.000.030.000.000.00-845050.00%
UPST220121C001350002022-01-19 3:40PM EST135.000.030.000.000.00-246050.00%
UPST220121C001360002022-01-19 2:36PM EST136.000.010.000.000.00-3050.00%
UPST220121C001370002022-01-19 1:43PM EST137.000.060.000.000.00-44050.00%
UPST220121C001380002022-01-19 3:17PM EST138.000.020.000.000.00-15050.00%
UPST220121C001390002022-01-19 3:18PM EST139.000.010.000.000.00-5050.00%
UPST220121C001400002022-01-19 2:22PM EST140.000.010.000.000.00-789050.00%
UPST220121C001410002022-01-19 2:12PM EST141.000.030.000.000.00-3050.00%
UPST220121C001420002022-01-18 3:30PM EST142.000.110.000.000.00-3050.00%
UPST220121C001430002022-01-19 11:10AM EST143.000.040.000.000.00-3050.00%
UPST220121C001440002022-01-18 2:41PM EST144.000.100.000.000.00-67050.00%
UPST220121C001450002022-01-19 1:36PM EST145.000.020.000.000.00-123050.00%
UPST220121C001460002022-01-18 2:38PM EST146.000.080.000.000.00-64050.00%
UPST220121C001470002022-01-18 11:52AM EST147.000.070.000.000.00-32050.00%
UPST220121C001480002022-01-18 1:28PM EST148.000.040.000.000.00-31050.00%
UPST220121C001490002022-01-18 11:58AM EST149.000.060.000.000.00-20050.00%
UPST220121C001500002022-01-19 3:54PM EST150.000.010.000.000.00-58050.00%
UPST220121C001525002022-01-19 9:48AM EST152.500.030.000.000.00-11050.00%
UPST220121C001550002022-01-19 3:14PM EST155.000.040.000.000.00-42050.00%
UPST220121C001575002022-01-18 12:15PM EST157.500.030.000.000.00-12050.00%
UPST220121C001600002022-01-19 3:57PM EST160.000.010.000.000.00-15050.00%
UPST220121C001625002022-01-18 2:46PM EST162.500.010.000.000.00-4050.00%
UPST220121C001650002022-01-19 2:21PM EST165.000.010.000.000.00-17050.00%
UPST220121C001675002022-01-18 10:23AM EST167.500.030.000.000.00-7050.00%
UPST220121C001700002022-01-19 1:37PM EST170.000.020.000.000.00-16050.00%
UPST220121C001725002022-01-19 1:37PM EST172.500.020.000.000.00-3050.00%
UPST220121C001750002022-01-19 11:59AM EST175.000.010.000.000.00-13050.00%
UPST220121C001775002022-01-14 10:33AM EST177.500.050.000.000.00-2050.00%
UPST220121C001800002022-01-19 3:27PM EST180.000.020.000.000.00-32050.00%
UPST220121C001825002022-01-12 11:47AM EST182.500.070.000.000.00-2050.00%
UPST220121C001850002022-01-19 10:01AM EST185.000.010.000.000.00-8050.00%
UPST220121C001900002022-01-19 1:36PM EST190.000.010.000.000.00-80100.00%
UPST220121C001950002022-01-19 2:27PM EST195.000.010.000.000.00-10050.00%
UPST220121C002000002022-01-19 3:56PM EST200.000.010.000.000.00-26050.00%
UPST220121C002100002022-01-19 2:39PM EST210.000.010.000.000.00-11050.00%
UPST220121C002200002022-01-19 3:57PM EST220.000.010.000.000.00-2050.00%
UPST220121C002250002022-01-13 2:22PM EST225.000.030.000.000.00-48050.00%
UPST220121C002300002022-01-18 3:35PM EST230.000.010.000.000.00-8050.00%
UPST220121C002350002022-01-13 2:22PM EST235.000.030.000.000.00-32050.00%
UPST220121C002400002022-01-19 2:21PM EST240.000.010.000.000.00-2050.00%
UPST220121C002500002022-01-18 2:38PM EST250.000.010.000.000.00-27050.00%
UPST220121C002600002022-01-18 1:24PM EST260.000.010.000.000.00-10050.00%
UPST220121C002700002022-01-18 9:35AM EST270.000.020.000.000.00-10050.00%
UPST220121C002800002022-01-13 3:28PM EST280.000.030.000.000.00-2050.00%
UPST220121C002900002022-01-14 12:01PM EST290.000.010.000.000.00-1050.00%
UPST220121C003000002022-01-18 2:14PM EST300.000.010.000.000.00-8050.00%
UPST220121C003100002022-01-18 2:39PM EST310.000.010.000.000.00-23050.00%
UPST220121C003200002022-01-14 3:58PM EST320.000.010.000.000.00-4050.00%
UPST220121C003300002022-01-18 2:14PM EST330.000.010.000.000.00-19050.00%
UPST220121C003400002022-01-13 12:43PM EST340.000.010.000.000.00-4050.00%
UPST220121C003500002022-01-14 3:33PM EST350.000.010.000.000.00-3050.00%
UPST220121C003600002022-01-07 3:31PM EST360.000.030.000.000.00-6050.00%
UPST220121C003700002022-01-12 10:16AM EST370.000.020.000.000.00-28050.00%
UPST220121C003800002022-01-18 11:09AM EST380.000.010.000.000.00-20050.00%
UPST220121C003900002022-01-11 2:06PM EST390.000.010.000.000.00-2050.00%
UPST220121C004000002022-01-13 2:15PM EST400.000.010.000.000.00-10050.00%
UPST220121C004100002022-01-13 2:11PM EST410.000.010.000.000.00-10050.00%
UPST220121C004200002022-01-06 12:01PM EST420.000.010.000.000.00-2050.00%
UPST220121C004300002021-12-28 12:10PM EST430.000.050.000.000.00-17050.00%
UPST220121C004400002022-01-06 10:26AM EST440.000.020.000.000.00-9050.00%
UPST220121C004500002022-01-13 11:45AM EST450.000.010.000.000.00-3050.00%
UPST220121C004600002021-12-14 9:42AM EST460.000.100.000.030.00-7238612.50%
UPST220121C004700002022-01-04 2:38PM EST470.000.010.000.000.00-1050.00%
UPST220121C004800002022-01-04 3:36PM EST480.000.030.000.000.00-1050.00%
UPST220121C004900002021-12-08 1:02PM EST490.000.390.000.100.00-390698.44%
UPST220121C005000002022-01-13 1:53PM EST500.000.020.000.000.00-1050.00%
UPST220121C005100002022-01-04 3:32PM EST510.000.030.000.000.00-2050.00%
UPST220121C005200002021-12-31 3:39PM EST520.000.200.000.000.00-3050.00%
UPST220121C005300002021-12-01 10:12AM EST530.000.550.000.100.00-358728.13%
UPST220121C005400002021-11-19 9:48AM EST540.000.650.000.450.00-449852.34%
UPST220121C005500002022-01-13 2:10PM EST550.000.010.000.000.00-50050.00%
UPST220121C005600002022-01-07 3:26PM EST560.000.020.000.000.00-20050.00%
UPST220121C005700002022-01-12 2:32PM EST570.000.010.000.000.00-1050.00%
UPST220121C005800002022-01-03 1:17PM EST580.000.030.000.000.00-1050.00%
UPST220121C005900002022-01-19 3:50PM EST590.000.010.000.000.00-10050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220121P000450002022-01-14 9:30AM EST45.000.050.000.000.00-1050.00%
UPST220121P000500002022-01-13 3:55PM EST50.000.010.000.000.00-6050.00%
UPST220121P000550002022-01-12 1:14PM EST55.000.010.000.000.00-66050.00%
UPST220121P000600002022-01-19 11:10AM EST60.000.010.000.000.00-1050.00%
UPST220121P000650002022-01-13 2:37PM EST65.000.040.000.000.00-20050.00%
UPST220121P000700002022-01-19 9:30AM EST70.000.030.000.000.00-10050.00%
UPST220121P000750002022-01-19 2:21PM EST75.000.010.000.000.00-3050.00%
UPST220121P000800002022-01-19 1:06PM EST80.000.020.000.000.00-133050.00%
UPST220121P000850002022-01-19 3:50PM EST85.000.020.000.000.00-386050.00%
UPST220121P000900002022-01-19 3:59PM EST90.000.130.000.000.00-216050.00%
UPST220121P000950002022-01-19 3:58PM EST95.000.360.000.000.00-364025.00%
UPST220121P001000002022-01-19 3:59PM EST100.001.020.000.000.00-1,386025.00%
UPST220121P001050002022-01-19 3:59PM EST105.002.560.000.000.00-1,15203.13%
UPST220121P001080002022-01-19 3:44PM EST108.003.350.000.000.00--00.00%
UPST220121P001090002022-01-19 1:55PM EST109.003.750.000.000.00--00.00%
UPST220121P001100002022-01-19 3:55PM EST110.005.580.000.000.00-38500.00%
UPST220121P001110002022-01-19 3:42PM EST111.005.200.000.000.00--00.00%
UPST220121P001120002022-01-19 1:29PM EST112.006.050.000.000.00--00.00%
UPST220121P001130002022-01-19 3:03PM EST113.007.100.000.000.00--00.00%
UPST220121P001140002022-01-19 1:15PM EST114.007.450.000.000.00--00.00%
UPST220121P001150002022-01-19 3:52PM EST115.009.400.000.000.00-13700.00%
UPST220121P001160002022-01-19 3:32PM EST116.009.230.000.000.00-1300.00%
UPST220121P001170002022-01-18 3:36PM EST117.007.750.000.000.00-1700.00%
UPST220121P001180002022-01-19 1:14PM EST118.0010.700.000.000.00-700.00%
UPST220121P001190002022-01-19 1:50PM EST119.0012.120.000.000.00-100.00%
UPST220121P001200002022-01-19 3:20PM EST120.0012.510.000.000.00-13000.00%
UPST220121P001210002022-01-19 3:20PM EST121.0013.510.000.000.00-3000.00%
UPST220121P001220002022-01-19 1:29PM EST122.0014.550.000.000.00-400.00%
UPST220121P001230002022-01-19 1:20PM EST123.0015.380.000.000.00-200.00%
UPST220121P001240002022-01-18 12:00PM EST124.0010.750.000.000.00-1700.00%
UPST220121P001250002022-01-19 3:25PM EST125.0017.200.000.000.00-7500.00%
UPST220121P001260002022-01-18 12:05AM EST126.0010.600.000.000.00-100.00%
UPST220121P001270002022-01-19 1:14PM EST127.0019.080.000.000.00-600.00%
UPST220121P001280002022-01-19 1:29PM EST128.0020.520.000.000.00-700.00%
UPST220121P001290002022-01-19 1:20PM EST129.0021.200.000.000.00-600.00%
UPST220121P001300002022-01-19 3:23PM EST130.0022.150.000.000.00-5000.00%
UPST220121P001350002022-01-19 3:12PM EST135.0027.550.000.000.00-5400.00%
UPST220121P001360002022-01-18 11:49AM EST136.0023.610.000.000.00-1100.00%
UPST220121P001370002022-01-19 3:21PM EST137.0028.880.000.000.00-1100.00%
UPST220121P001380002022-01-19 3:21PM EST138.0030.030.000.000.00-1500.00%
UPST220121P001390002022-01-19 10:43AM EST139.0031.550.000.000.00-100.00%
UPST220121P001400002022-01-19 3:58PM EST140.0033.780.000.000.00-7100.00%
UPST220121P001410002022-01-19 9:44AM EST141.0032.070.000.000.00-500.00%
UPST220121P001420002022-01-13 10:39AM EST142.0029.850.000.000.00-600.00%
UPST220121P001430002022-01-19 1:14PM EST143.0035.040.000.000.00-500.00%
UPST220121P001440002022-01-19 1:56PM EST144.0035.600.000.000.00-100.00%
UPST220121P001450002022-01-19 3:40PM EST145.0037.830.000.000.00-1600.00%
UPST220121P001460002022-01-19 3:13PM EST146.0038.370.000.000.00-100.00%
UPST220121P001470002022-01-19 11:53AM EST147.0039.400.000.000.00-200.00%
UPST220121P001480002022-01-12 9:50AM EST148.0025.330.000.000.00-200.00%
UPST220121P001490002022-01-18 3:07PM EST149.0036.000.000.000.00-200.00%
UPST220121P001500002022-01-19 3:40PM EST150.0042.850.000.000.00-5100.00%
UPST220121P001525002022-01-19 1:34PM EST152.5044.670.000.000.00-1000.00%
UPST220121P001550002022-01-19 3:58PM EST155.0048.500.000.000.00-2100.00%
UPST220121P001575002022-01-19 9:40AM EST157.5048.350.000.000.00-300.00%
UPST220121P001600002022-01-19 3:12PM EST160.0052.460.000.000.00-2800.00%
UPST220121P001625002022-01-19 3:49PM EST162.5055.370.000.000.00-200.00%
UPST220121P001650002022-01-19 3:20PM EST165.0058.070.000.000.00-1100.00%
UPST220121P001675002022-01-18 9:35AM EST167.5061.900.000.000.00-600.00%
UPST220121P001700002022-01-19 3:29PM EST170.0062.800.000.000.00-6100.00%
UPST220121P001725002022-01-19 1:19PM EST172.5064.650.000.000.00-500.00%
UPST220121P001750002022-01-19 11:25AM EST175.0068.100.000.000.00-300.00%
UPST220121P001775002021-12-31 10:35AM EST177.5028.100.000.000.00-200.00%
UPST220121P001800002022-01-19 1:16PM EST180.0073.500.000.000.00-1700.00%
UPST220121P001825002021-12-30 12:14PM EST182.5030.300.000.000.00--00.00%
UPST220121P001850002022-01-19 3:44PM EST185.0077.650.000.000.00-1500.00%
UPST220121P001900002022-01-19 3:20PM EST190.0081.800.000.000.00-4600.00%
UPST220121P001950002022-01-19 2:57PM EST195.0085.710.000.000.00-2700.00%
UPST220121P002000002022-01-19 11:47AM EST200.0092.100.000.000.00-5400.00%
UPST220121P002100002022-01-19 2:35PM EST210.00103.210.000.000.00-600.00%
UPST220121P002200002022-01-19 11:40AM EST220.00113.020.000.000.00-1100.00%
UPST220121P002250002022-01-10 12:06AM EST225.0070.820.000.000.00--00.00%
UPST220121P002300002022-01-19 11:24AM EST230.00122.400.000.000.00-4000.00%
UPST220121P002350002022-01-03 2:05PM EST235.0089.720.000.000.00-18400.00%
UPST220121P002400002022-01-19 9:54AM EST240.00131.950.000.000.00-100.00%
UPST220121P002500002022-01-19 3:45PM EST250.00143.370.000.000.00-200.00%
UPST220121P002600002022-01-12 10:55AM EST260.00152.580.000.000.00-100.00%
UPST220121P002700002022-01-18 10:24AM EST270.00157.760.000.000.00-1600.00%
UPST220121P002800002022-01-19 3:27PM EST280.00172.300.000.000.00-100.00%
UPST220121P002900002022-01-18 3:35PM EST290.00177.650.000.000.00-400.00%
UPST220121P003000002022-01-19 3:37PM EST300.00192.880.000.000.00-700.00%
UPST220121P003100002022-01-18 10:16AM EST310.00198.250.000.000.00-400.00%
UPST220121P003200002022-01-18 10:08AM EST320.00210.790.000.000.00-200.00%
UPST220121P003300002022-01-13 11:56AM EST330.00214.000.000.000.00-100.00%
UPST220121P003400002022-01-18 11:59AM EST340.00226.460.000.000.00-100.00%
UPST220121P003500002022-01-18 2:49PM EST350.00236.600.000.000.00-200.00%
UPST220121P003600002022-01-19 10:13AM EST360.00248.880.000.000.00-100.00%
UPST220121P003700002022-01-19 10:13AM EST370.00258.000.000.000.00-100.00%
UPST220121P003800002022-01-14 10:19AM EST380.00267.670.000.000.00-100.00%
UPST220121P003900002021-12-17 1:28PM EST390.00277.68280.50284.050.00-133618.75%
UPST220121P004000002021-12-29 11:25AM EST400.00252.000.000.000.00-500.00%
UPST220121P004100002021-12-01 2:21PM EST410.00226.01257.40259.800.00-350.00%
UPST220121P004200002022-01-06 9:31AM EST420.00299.950.000.000.00-400.00%
UPST220121P004300002022-01-10 9:43AM EST430.00320.290.000.000.00-400.00%
UPST220121P004400002022-01-10 9:43AM EST440.00330.240.000.000.00-400.00%
UPST220121P004500002021-12-02 11:34AM EST450.00284.71297.10300.200.00-200.00%
UPST220121P004600002021-11-19 10:50AM EST460.00242.40319.10322.700.00-4280.00%
UPST220121P004700002021-10-27 9:34AM EST470.00165.40259.00264.000.00-2280.00%
UPST220121P004800002021-10-21 9:58AM EST480.00137.70272.20275.200.00-160.00%
UPST220121P004900002021-12-09 11:49AM EST490.00302.90371.30373.800.00-400.00%
UPST220121P005000002021-11-10 10:49AM EST500.00250.69338.30341.000.00-5250.00%
UPST220121P005100002021-12-06 9:31AM EST510.00346.20372.60376.450.00-100.00%
UPST220121P005200002021-11-09 1:16PM EST520.00211.90357.50360.800.00-3130.00%
UPST220121P005300002021-11-30 11:00AM EST530.00316.00373.00377.000.00-400.00%
UPST220121P005400002022-01-04 2:29PM EST540.00405.950.000.000.00-300.00%
UPST220121P005500002021-11-19 11:50AM EST550.00335.10409.50412.500.00-120.00%
UPST220121P005600002021-12-06 11:03AM EST560.00390.10425.05427.400.00-200.00%
UPST220121P005800002021-12-27 9:45AM EST580.00424.700.000.000.00--00.00%
UPST220121P005900002021-11-16 1:28PM EST590.00353.50447.50450.400.00-400.00%