Singapore markets close in 36 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.22+1.58 (+7.30%)
At close: 04:00PM EDT
23.44 +0.22 (+0.95%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240628C000160002024-06-11 1:56PM EDT16.008.200.000.000.00--00.00%
UPST240628C000170002024-06-12 9:42AM EDT17.0010.100.000.000.00--00.00%
UPST240628C000180002024-06-24 3:16PM EDT18.005.610.000.000.00-400.00%
UPST240628C000185002024-06-24 1:22PM EDT18.503.950.000.000.00-200.00%
UPST240628C000190002024-06-24 10:51AM EDT19.003.400.000.000.00-500.00%
UPST240628C000195002024-06-24 1:22PM EDT19.503.010.000.000.00-200.00%
UPST240628C000200002024-06-24 3:55PM EDT20.003.250.000.000.00-3100.00%
UPST240628C000205002024-06-24 12:51PM EDT20.502.050.000.000.00-2000.00%
UPST240628C000210002024-06-24 3:18PM EDT21.002.440.000.000.00-6500.00%
UPST240628C000215002024-06-24 3:39PM EDT21.502.110.000.000.00-30200.00%
UPST240628C000220002024-06-24 3:59PM EDT22.001.480.000.000.00-1,04400.00%
UPST240628C000225002024-06-24 3:50PM EDT22.501.200.000.000.00-2,59000.00%
UPST240628C000230002024-06-24 3:59PM EDT23.000.840.000.000.00-4,93400.00%
UPST240628C000235002024-06-24 3:59PM EDT23.500.650.000.000.00-2,81403.13%
UPST240628C000240002024-06-24 3:59PM EDT24.000.450.000.000.00-3,387012.50%
UPST240628C000245002024-06-24 3:53PM EDT24.500.340.000.000.00-1,199012.50%
UPST240628C000250002024-06-24 3:59PM EDT25.000.230.000.000.00-2,357025.00%
UPST240628C000255002024-06-24 3:59PM EDT25.500.160.000.000.00-1,492025.00%
UPST240628C000260002024-06-24 3:58PM EDT26.000.120.000.000.00-975025.00%
UPST240628C000265002024-06-24 3:49PM EDT26.500.120.000.000.00-118025.00%
UPST240628C000270002024-06-24 3:52PM EDT27.000.090.000.000.00-493050.00%
UPST240628C000275002024-06-24 3:20PM EDT27.500.080.000.000.00-78050.00%
UPST240628C000280002024-06-24 3:17PM EDT28.000.060.000.000.00-45050.00%
UPST240628C000285002024-06-24 3:33PM EDT28.500.050.000.000.00-25050.00%
UPST240628C000290002024-06-24 3:24PM EDT29.000.040.000.000.00-33050.00%
UPST240628C000295002024-06-24 3:57PM EDT29.500.030.000.000.00-18050.00%
UPST240628C000300002024-06-24 3:18PM EDT30.000.030.000.000.00-59050.00%
UPST240628C000305002024-06-24 2:53PM EDT30.500.020.000.000.00-10050.00%
UPST240628C000310002024-06-24 3:17PM EDT31.000.020.000.000.00-39050.00%
UPST240628C000320002024-06-24 3:07PM EDT32.000.020.000.000.00-70050.00%
UPST240628C000330002024-06-24 3:02PM EDT33.000.020.000.000.00-53050.00%
UPST240628C000340002024-06-24 3:00PM EDT34.000.010.000.000.00-70050.00%
UPST240628C000350002024-06-24 3:03PM EDT35.000.010.000.000.00-51050.00%
UPST240628C000360002024-06-18 1:03PM EDT36.000.020.000.000.00-85050.00%
UPST240628C000370002024-06-20 3:14PM EDT37.000.040.000.000.00-3050.00%
UPST240628C000380002024-06-20 12:06PM EDT38.000.010.000.000.00-5050.00%
UPST240628C000390002024-06-20 11:08AM EDT39.000.010.000.000.00-3050.00%
UPST240628C000400002024-06-24 3:02PM EDT40.000.010.000.000.00-2050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240628P000130002024-06-24 2:02PM EDT13.000.010.000.000.00-1050.00%
UPST240628P000140002024-06-18 12:39PM EDT14.000.010.000.000.00--050.00%
UPST240628P000150002024-06-24 11:38AM EDT15.000.010.000.000.00-4050.00%
UPST240628P000160002024-06-24 10:32AM EDT16.000.010.000.000.00-82050.00%
UPST240628P000170002024-06-24 3:37PM EDT17.000.010.000.000.00-287050.00%
UPST240628P000175002024-06-24 3:28PM EDT17.500.010.000.000.00-150050.00%
UPST240628P000180002024-06-24 12:39PM EDT18.000.020.000.000.00-3050.00%
UPST240628P000185002024-06-21 3:45PM EDT18.500.030.000.000.00-11050.00%
UPST240628P000190002024-06-24 10:14AM EDT19.000.060.000.000.00-11050.00%
UPST240628P000195002024-06-24 3:01PM EDT19.500.020.000.000.00-45050.00%
UPST240628P000200002024-06-24 3:54PM EDT20.000.030.000.000.00-494050.00%
UPST240628P000205002024-06-24 3:15PM EDT20.500.060.000.000.00-264025.00%
UPST240628P000210002024-06-24 3:52PM EDT21.000.080.000.000.00-500025.00%
UPST240628P000215002024-06-24 3:55PM EDT21.500.130.000.000.00-476025.00%
UPST240628P000220002024-06-24 3:58PM EDT22.000.240.000.000.00-1,258012.50%
UPST240628P000225002024-06-24 3:59PM EDT22.500.400.000.000.00-646012.50%
UPST240628P000230002024-06-24 3:58PM EDT23.000.610.000.000.00-46203.13%
UPST240628P000235002024-06-24 3:57PM EDT23.500.890.000.000.00-18100.00%
UPST240628P000240002024-06-24 3:55PM EDT24.001.210.000.000.00-6500.00%
UPST240628P000245002024-06-24 3:56PM EDT24.501.600.000.000.00-10300.00%
UPST240628P000250002024-06-24 3:52PM EDT25.002.190.000.000.00-1200.00%
UPST240628P000255002024-06-24 3:35PM EDT25.502.230.000.000.00-1000.00%
UPST240628P000260002024-06-24 3:50PM EDT26.002.900.000.000.00-3500.00%
UPST240628P000265002024-06-13 9:36AM EDT26.502.500.000.000.00-800.00%
UPST240628P000270002024-06-24 3:43PM EDT27.003.600.000.000.00-6400.00%
UPST240628P000275002024-06-20 10:31AM EDT27.505.400.000.000.00-500.00%
UPST240628P000280002024-06-24 2:52PM EDT28.004.920.000.000.00-900.00%
UPST240628P000285002024-06-12 10:17AM EDT28.502.750.000.000.00--00.00%
UPST240628P000290002024-06-24 2:00PM EDT29.006.480.000.000.00-700.00%
UPST240628P000300002024-06-24 2:50PM EDT30.006.950.000.000.00-400.00%
UPST240628P000305002024-06-21 11:57AM EDT30.508.990.000.000.00-100.00%
UPST240628P000310002024-06-12 10:50AM EDT31.004.700.000.000.00-2000.00%
UPST240628P000330002024-06-20 3:13PM EDT33.0010.970.000.000.00-200.00%
UPST240628P000340002024-06-18 11:36AM EDT34.0011.600.000.000.00-100.00%
UPST240628P000350002024-06-21 9:45AM EDT35.0013.600.000.000.00-100.00%
UPST240628P000360002024-06-21 9:40AM EDT36.0014.400.000.000.00-400.00%
UPST240628P000390002024-05-15 9:59AM EDT39.0011.5816.3517.000.00--0441.02%