Singapore markets open in 3 hours 38 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.96+2.00 (+6.68%)
At close: 04:00PM EDT
32.04 +0.08 (+0.25%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240719C000125002024-07-16 3:34PM EDT12.5019.8517.7021.50+4.85+32.33%4210495.31%
UPST240719C000150002024-07-15 3:44PM EDT15.0015.4015.3518.150.00-26249697.27%
UPST240719C000160002024-06-24 12:00PM EDT16.006.4515.6017.050.00--3461.33%
UPST240719C000175002024-07-16 3:14PM EDT17.5014.5812.4516.45+1.37+10.37%382709.77%
UPST240719C000180002024-07-10 12:24PM EDT18.006.8013.4014.250.00--1373.05%
UPST240719C000185002024-07-15 9:42AM EDT18.509.3013.1513.750.00-84358.20%
UPST240719C000190002024-07-15 9:42AM EDT19.008.8012.7013.250.00-118206.25%
UPST240719C000195002024-07-01 10:51AM EDT19.503.8011.4013.600.00-256226.56%
UPST240719C000200002024-07-16 3:09PM EDT20.0012.0011.5512.65+1.91+18.93%7610268.75%
UPST240719C000205002024-07-16 11:34AM EDT20.5010.1010.8012.55+5.75+132.18%2038281.25%
UPST240719C000210002024-07-15 10:03AM EDT21.007.559.5012.600.00-1019225.00%
UPST240719C000215002024-07-12 2:56PM EDT21.505.9510.1511.450.00-2149286.72%
UPST240719C000220002024-07-16 11:57AM EDT22.008.658.9012.00+0.85+10.90%581303.13%
UPST240719C000225002024-07-16 3:49PM EDT22.508.758.359.85+1.15+15.13%244,387270.31%
UPST240719C000230002024-07-16 12:47PM EDT23.007.508.409.35+0.25+3.45%7708257.42%
UPST240719C000235002024-07-16 2:04PM EDT23.507.796.3510.50+0.38+5.13%3861458.20%
UPST240719C000240002024-07-16 1:04PM EDT24.006.677.708.90+0.33+5.21%57562222.66%
UPST240719C000245002024-07-16 11:00AM EDT24.505.906.958.65+0.05+0.85%5427210.55%
UPST240719C000250002024-07-16 3:51PM EDT25.007.006.258.20+2.01+40.28%2103,698184.77%
UPST240719C000255002024-07-16 3:46PM EDT25.506.535.357.30+1.73+36.04%881,445255.08%
UPST240719C000260002024-07-16 3:43PM EDT26.006.114.856.95+2.06+50.86%581,001257.81%
UPST240719C000265002024-07-16 3:23PM EDT26.505.655.056.40+1.73+44.13%991,349150.78%
UPST240719C000270002024-07-16 3:54PM EDT27.005.003.905.70+1.80+56.25%2972,617201.17%
UPST240719C000275002024-07-16 3:57PM EDT27.504.404.305.60+1.56+54.93%4264,818158.79%
UPST240719C000280002024-07-16 3:54PM EDT28.004.033.854.65+1.56+63.16%4431,928121.09%
UPST240719C000285002024-07-16 3:33PM EDT28.503.903.454.20+1.50+62.50%143649119.14%
UPST240719C000290002024-07-16 3:52PM EDT29.003.203.053.25+1.37+74.86%3252,60285.16%
UPST240719C000295002024-07-16 3:56PM EDT29.502.712.483.05+0.94+53.11%12119288.48%
UPST240719C000300002024-07-16 3:59PM EDT30.002.352.262.38+1.05+80.77%4,0307,25082.42%
UPST240719C000305002024-07-16 3:59PM EDT30.502.001.952.05+0.86+75.44%1,27459486.13%
UPST240719C000310002024-07-16 3:58PM EDT31.001.671.651.74+0.70+72.16%4,9191,92587.70%
UPST240719C000320002024-07-16 3:59PM EDT32.001.131.091.14+0.47+71.21%6,0231,87984.96%
UPST240719C000325002024-07-16 3:59PM EDT32.500.930.860.92+0.36+63.16%1,7104,37784.77%
UPST240719C000330002024-07-16 3:59PM EDT33.000.740.700.79+0.27+57.45%1,24768588.09%
UPST240719C000340002024-07-16 3:57PM EDT34.000.480.450.54+0.11+29.73%1,20640691.60%
UPST240719C000350002024-07-16 3:59PM EDT35.000.310.310.35+0.03+10.71%3,9426,33495.51%
UPST240719C000360002024-07-16 3:59PM EDT36.000.230.220.28+0.01+4.55%555245103.13%
UPST240719C000375002024-07-16 3:45PM EDT37.500.150.140.16+0.01+7.14%4041,699110.16%
UPST240719C000400002024-07-16 3:58PM EDT40.000.090.070.09+0.01+12.50%1,8902,973124.22%
UPST240719C000425002024-07-16 3:41PM EDT42.500.090.020.06+0.03+50.00%841,927134.38%
UPST240719C000450002024-07-16 3:38PM EDT45.000.030.020.04-0.01-25.00%259875150.00%
UPST240719C000475002024-07-16 11:03AM EDT47.500.010.020.05-0.01-50.00%5575172.66%
UPST240719C000500002024-07-16 2:40PM EDT50.000.020.010.020.00-121,759171.88%
UPST240719C000525002024-07-16 3:49PM EDT52.500.010.000.03-0.01-50.00%10666187.50%
UPST240719C000550002024-07-16 9:33AM EDT55.000.010.000.010.00-1325181.25%
UPST240719C000600002024-07-15 11:52AM EDT60.000.010.000.020.00-6570221.88%
UPST240719C000650002024-07-15 2:35PM EDT65.000.010.000.020.00-3771243.75%
UPST240719C000700002024-07-16 11:44AM EDT70.000.010.000.010.00-12,739250.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240719P000125002024-07-08 11:00AM EDT12.500.020.000.020.00-20178343.75%
UPST240719P000150002024-07-16 1:25PM EDT15.000.010.000.010.00-13,712262.50%
UPST240719P000160002024-07-10 12:51PM EDT16.000.010.000.230.00-721363.28%
UPST240719P000170002024-07-12 10:15AM EDT17.000.010.000.030.00-12250.00%
UPST240719P000175002024-07-15 2:06PM EDT17.500.010.000.040.00-1042,303246.88%
UPST240719P000180002024-07-11 10:35AM EDT18.000.010.000.040.00-2026234.38%
UPST240719P000185002024-07-15 11:36AM EDT18.500.010.000.260.00-1304302.34%
UPST240719P000190002024-07-12 11:21AM EDT19.000.020.000.080.00-1251237.50%
UPST240719P000195002024-07-15 12:38PM EDT19.500.010.000.510.00-1591319.53%
UPST240719P000200002024-07-16 1:25PM EDT20.000.030.000.02+0.02+200.00%446,155181.25%
UPST240719P000205002024-07-16 2:48PM EDT20.500.020.000.02+0.01+100.00%2650171.88%
UPST240719P000210002024-07-16 1:06PM EDT21.000.010.000.02-0.01-50.00%130477162.50%
UPST240719P000215002024-07-16 3:58PM EDT21.500.010.010.03-0.02-66.67%61576168.75%
UPST240719P000220002024-07-16 3:47PM EDT22.000.010.010.020.00-72714153.13%
UPST240719P000225002024-07-16 12:43PM EDT22.500.020.010.020.00-45,418146.88%
UPST240719P000230002024-07-16 1:22PM EDT23.000.020.010.140.00-61,070176.56%
UPST240719P000235002024-07-15 2:22PM EDT23.500.030.010.030.00-64513134.38%
UPST240719P000240002024-07-16 1:21PM EDT24.000.020.020.05-0.02-50.00%100683137.50%
UPST240719P000245002024-07-15 3:20PM EDT24.500.060.010.060.00-127337128.91%
UPST240719P000250002024-07-16 3:36PM EDT25.000.020.020.04-0.07-77.78%6853,417117.19%
UPST240719P000255002024-07-16 2:58PM EDT25.500.030.010.05-0.05-62.50%42397109.38%
UPST240719P000260002024-07-16 3:53PM EDT26.000.020.020.05-0.11-84.62%276879103.91%
UPST240719P000265002024-07-16 3:57PM EDT26.500.050.040.05-0.13-72.22%127553100.00%
UPST240719P000270002024-07-16 3:32PM EDT27.000.050.030.10-0.21-80.77%28261298.44%
UPST240719P000275002024-07-16 3:58PM EDT27.500.070.060.08-0.32-82.05%2421,69491.41%
UPST240719P000280002024-07-16 3:59PM EDT28.000.090.090.11-0.41-82.00%59856589.45%
UPST240719P000285002024-07-16 3:56PM EDT28.500.140.130.20-0.50-78.12%25829391.80%
UPST240719P000290002024-07-16 3:59PM EDT29.000.200.180.25-0.66-76.74%58538888.67%
UPST240719P000295002024-07-16 3:29PM EDT29.500.220.250.33-0.89-80.18%57024486.91%
UPST240719P000300002024-07-16 3:59PM EDT30.000.400.370.41-0.96-70.59%1,0511,51785.35%
UPST240719P000305002024-07-16 3:56PM EDT30.500.530.500.59-1.12-67.88%31651786.52%
UPST240719P000310002024-07-16 3:58PM EDT31.000.700.690.75-1.09-60.89%87127286.52%
UPST240719P000320002024-07-16 3:59PM EDT32.001.161.141.22-1.35-53.78%22312286.91%
UPST240719P000325002024-07-16 3:51PM EDT32.501.421.411.50-1.46-50.69%974,15186.52%
UPST240719P000330002024-07-16 3:34PM EDT33.001.531.641.83-2.12-58.08%1188584.18%
UPST240719P000340002024-07-16 2:46PM EDT34.002.952.302.81-1.60-35.16%52193.36%
UPST240719P000350002024-07-16 3:41PM EDT35.003.302.903.50-1.70-34.00%19651675.00%
UPST240719P000360002024-07-16 3:24PM EDT36.004.144.154.45-1.86-31.00%65104.49%
UPST240719P000375002024-07-09 1:18PM EDT37.5013.605.555.850.00-11111.72%
UPST240719P000400002024-07-16 3:28PM EDT40.007.877.0510.20-2.18-21.69%215161205.08%
UPST240719P000425002024-07-10 10:58AM EDT42.5018.3010.2011.050.00-11151.95%
UPST240719P000450002024-06-18 9:57AM EDT45.0015.2312.8013.45-7.49-32.97%11175.78%
UPST240719P000475002024-07-12 11:40AM EDT47.5020.5015.2015.900.00-22146.88%
UPST240719P000500002024-05-23 3:13PM EDT50.0026.8527.6030.050.00-161,161.62%
UPST240719P000525002024-05-10 11:39AM EDT52.5027.3126.0529.850.00-200937.21%
UPST240719P000550002024-05-15 10:16AM EDT55.0027.0532.1034.250.00-1001,171.09%
UPST240719P000600002024-02-01 1:38PM EDT60.0030.4733.8534.100.00-12906.84%
UPST240719P000650002024-04-16 12:32PM EDT65.0043.0939.1041.450.00--01,051.37%
UPST240719P000700002024-01-31 2:01PM EDT70.0037.9543.6044.900.00-131,014.94%