Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.82+1.20 (+3.80%)
At close: 04:00PM EDT
33.00 +0.18 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220708C000200002022-06-30 9:34AM EDT20.0011.2011.8513.400.00-12321.09%
UPST220708C000250002022-07-01 9:36AM EDT25.007.857.658.05+1.15+17.16%165104.69%
UPST220708C000260002022-07-01 11:40AM EDT26.006.756.707.15+1.26+22.95%226114.84%
UPST220708C000270002022-06-30 11:45AM EDT27.005.005.756.300.00-412117.38%
UPST220708C000290002022-06-30 2:23PM EDT29.003.654.054.50+0.15+4.29%110109.96%
UPST220708C000300002022-07-01 3:39PM EDT30.003.553.403.60+0.56+18.73%10434108.40%
UPST220708C000310002022-07-01 3:36PM EDT31.002.752.702.92+0.35+14.58%32424107.42%
UPST220708C000315002022-07-01 3:46PM EDT31.502.422.382.58+0.41+20.40%3132105.96%
UPST220708C000320002022-07-01 3:57PM EDT32.002.182.102.27+0.35+19.13%235680105.27%
UPST220708C000325002022-07-01 3:45PM EDT32.501.881.851.98+0.35+22.88%198107104.88%
UPST220708C000330002022-07-01 3:59PM EDT33.001.671.601.72+0.32+23.70%687320103.91%
UPST220708C000335002022-07-01 3:54PM EDT33.501.401.391.50+0.15+12.00%10352104.10%
UPST220708C000340002022-07-01 3:54PM EDT34.001.201.191.30+0.14+13.21%250115103.81%
UPST220708C000345002022-07-01 3:58PM EDT34.501.101.011.10+0.19+20.88%287128102.93%
UPST220708C000350002022-07-01 3:59PM EDT35.000.940.900.93+0.05+5.62%392317103.81%
UPST220708C000355002022-07-01 3:44PM EDT35.500.760.720.81+0.07+10.14%7662102.93%
UPST220708C000360002022-07-01 3:50PM EDT36.000.630.610.69+0.03+5.00%304382103.13%
UPST220708C000365002022-07-01 3:59PM EDT36.500.530.510.58+0.02+3.92%3153103.13%
UPST220708C000370002022-07-01 3:58PM EDT37.000.470.420.480.00-91213102.54%
UPST220708C000375002022-07-01 3:59PM EDT37.500.380.350.40+0.02+5.56%7869102.73%
UPST220708C000380002022-07-01 3:59PM EDT38.000.310.300.33+0.03+10.71%139451103.13%
UPST220708C000385002022-07-01 3:55PM EDT38.500.260.250.29-0.07-21.21%36175104.30%
UPST220708C000390002022-07-01 3:48PM EDT39.000.220.210.23-0.06-21.43%132108104.10%
UPST220708C000395002022-07-01 3:58PM EDT39.500.190.170.19-0.03-13.64%4839103.91%
UPST220708C000400002022-07-01 3:57PM EDT40.000.160.140.16-0.03-15.79%346346104.69%
UPST220708C000405002022-07-01 3:39PM EDT40.500.140.120.14-0.01-6.67%2520105.86%
UPST220708C000410002022-07-01 3:45PM EDT41.000.110.100.12-0.02-15.38%75112107.03%
UPST220708C000415002022-07-01 3:23PM EDT41.500.100.080.11-0.02-16.67%80122108.20%
UPST220708C000420002022-07-01 3:08PM EDT42.000.090.070.09-0.01-10.00%27120108.59%
UPST220708C000425002022-07-01 12:06PM EDT42.500.070.060.08-0.03-30.00%923110.16%
UPST220708C000430002022-07-01 2:55PM EDT43.000.060.050.07-0.01-14.29%21120110.94%
UPST220708C000435002022-07-01 12:16PM EDT43.500.050.040.06-0.09-64.29%615111.72%
UPST220708C000440002022-07-01 2:50PM EDT44.000.050.040.060.00-4136115.63%
UPST220708C000445002022-07-01 3:18PM EDT44.500.050.030.07+0.01+25.00%7057118.75%
UPST220708C000450002022-07-01 3:20PM EDT45.000.040.020.05-0.01-20.00%35669116.41%
UPST220708C000455002022-07-01 1:46PM EDT45.500.030.010.04-0.02-40.00%15114.06%
UPST220708C000460002022-06-30 3:24PM EDT46.000.040.020.040.00-646120.31%
UPST220708C000465002022-07-01 12:17PM EDT46.500.030.000.05-0.02-40.00%4211120.31%
UPST220708C000470002022-07-01 3:56PM EDT47.000.030.000.04-0.01-25.00%19332120.31%
UPST220708C000475002022-06-28 2:46PM EDT47.500.020.010.04-0.13-86.67%229126.56%
UPST220708C000480002022-07-01 3:26PM EDT48.000.030.010.03+0.01+50.00%11110126.56%
UPST220708C000485002022-06-30 1:06PM EDT48.500.030.010.030.00-1012128.13%
UPST220708C000490002022-06-30 3:28PM EDT49.000.030.010.100.00-1265151.56%
UPST220708C000495002022-06-29 10:54AM EDT49.500.050.000.100.00-110152.34%
UPST220708C000500002022-07-01 3:57PM EDT50.000.030.000.090.00-6186153.13%
UPST220708C000510002022-06-29 3:59PM EDT51.000.030.000.040.00-356143.75%
UPST220708C000520002022-07-01 1:04PM EDT52.000.020.000.03-0.01-33.33%1062143.75%
UPST220708C000530002022-06-29 10:53AM EDT53.000.020.000.090.00-57170.31%
UPST220708C000540002022-06-28 1:55PM EDT54.000.050.000.090.00-44175.78%
UPST220708C000550002022-07-01 3:54PM EDT55.000.010.000.02-0.01-50.00%8382150.00%
UPST220708C000600002022-07-01 11:52AM EDT60.000.010.000.070.00-279199.22%
UPST220708C000650002022-06-29 11:38AM EDT65.000.010.000.010.00-644181.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220708P000200002022-07-01 3:40PM EDT20.000.030.010.03-0.03-50.00%14618168.75%
UPST220708P000250002022-07-01 3:50PM EDT25.000.130.120.14-0.15-53.57%1,1901,206136.72%
UPST220708P000260002022-07-01 3:58PM EDT26.000.180.170.20-0.22-55.00%88182131.06%
UPST220708P000265002022-07-01 3:44PM EDT26.500.220.210.23-0.23-51.11%1418128.13%
UPST220708P000270002022-07-01 3:46PM EDT27.000.270.260.28-0.26-49.06%249565126.76%
UPST220708P000275002022-07-01 3:45PM EDT27.500.330.310.34-0.35-51.47%14645124.61%
UPST220708P000280002022-07-01 3:42PM EDT28.000.400.370.41-0.38-48.72%236564122.85%
UPST220708P000285002022-07-01 2:49PM EDT28.500.480.440.49-0.52-52.00%9343120.70%
UPST220708P000290002022-07-01 3:32PM EDT29.000.560.530.59-0.48-46.15%10695119.53%
UPST220708P000295002022-07-01 3:54PM EDT29.500.700.640.70-0.44-38.60%6758118.36%
UPST220708P000300002022-07-01 3:59PM EDT30.000.800.760.83-0.58-42.03%580555116.99%
UPST220708P000305002022-07-01 3:54PM EDT30.501.020.890.98-0.55-35.03%68149115.63%
UPST220708P000310002022-07-01 3:42PM EDT31.001.101.051.14-0.73-39.89%138200114.45%
UPST220708P000315002022-07-01 3:54PM EDT31.501.351.231.33-0.70-34.15%80265113.57%
UPST220708P000320002022-07-01 3:50PM EDT32.001.531.441.56-0.91-37.30%267943113.67%
UPST220708P000325002022-07-01 3:58PM EDT32.501.701.661.79-0.89-34.36%107109112.70%
UPST220708P000330002022-07-01 3:57PM EDT33.001.961.852.04-0.83-29.75%261405110.16%
UPST220708P000335002022-07-01 3:50PM EDT33.502.302.192.32-0.95-29.23%4747111.91%
UPST220708P000340002022-07-01 3:48PM EDT34.002.562.472.63-1.09-29.86%1,0761,413111.43%
UPST220708P000345002022-07-01 3:42PM EDT34.502.892.722.95-0.86-22.93%6326109.08%
UPST220708P000350002022-07-01 3:42PM EDT35.003.203.103.30-1.14-26.27%93234110.55%
UPST220708P000355002022-07-01 3:46PM EDT35.503.593.453.70-1.11-23.62%2555111.72%
UPST220708P000360002022-07-01 3:38PM EDT36.003.983.854.10-1.12-21.96%1557113.48%
UPST220708P000365002022-07-01 3:03PM EDT36.504.604.204.45-0.95-17.12%329110.74%
UPST220708P000370002022-07-01 1:46PM EDT37.004.784.605.05-2.34-32.87%8417118.36%
UPST220708P000375002022-07-01 3:58PM EDT37.505.234.955.40-1.28-19.66%1036113.28%
UPST220708P000380002022-07-01 3:32PM EDT38.005.735.455.85-1.34-18.95%24377117.87%
UPST220708P000385002022-06-29 3:19PM EDT38.506.105.906.30-1.00-14.08%327119.73%
UPST220708P000390002022-07-01 2:31PM EDT39.006.806.256.80-1.25-15.53%1590118.36%
UPST220708P000395002022-07-01 2:55PM EDT39.507.156.557.45-2.40-25.13%121121.48%
UPST220708P000400002022-07-01 3:38PM EDT40.007.517.207.70-1.06-12.37%3270121.09%
UPST220708P000410002022-07-01 1:58PM EDT41.008.507.958.60-0.87-9.28%1834103.91%
UPST220708P000415002022-07-01 1:18PM EDT41.509.188.609.40-0.32-3.37%34142.97%
UPST220708P000420002022-06-30 12:21PM EDT42.0010.579.109.900.00-437148.05%
UPST220708P000430002022-07-01 11:24AM EDT43.0010.8910.1510.75-0.96-8.10%617151.17%
UPST220708P000440002022-07-01 3:54PM EDT44.0011.4611.0511.70+4.95+76.04%812148.83%
UPST220708P000450002022-07-01 3:40PM EDT45.0012.4212.1012.85-1.22-8.94%10135172.85%
UPST220708P000460002022-06-29 12:31PM EDT46.0014.3513.0513.800.00-13173.83%
UPST220708P000470002022-06-29 3:48PM EDT47.0015.2013.4515.250.00-19168.75%
UPST220708P000480002022-06-28 2:41PM EDT48.0013.1415.0515.800.00-36189.84%
UPST220708P000490002022-07-01 2:22PM EDT49.0016.4616.0516.65-1.38-7.74%18183.59%
UPST220708P000500002022-07-01 11:37AM EDT50.0017.4216.9517.85-2.45-12.33%219200.39%
UPST220708P000520002022-06-29 12:27PM EDT52.0020.0119.0519.850.00-210223.63%
UPST220708P000550002022-06-29 3:53PM EDT55.0023.1522.1023.000.00-316260.55%
UPST220708P000600002022-07-01 9:53AM EDT60.0028.2027.1027.65+1.09+4.02%163257.81%
UPST220708P000650002022-06-30 10:57AM EDT65.0033.9031.8033.150.00-113306.25%