Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.24-0.23 (-0.94%)
At close: 04:00PM EST
24.15 -0.09 (-0.37%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240301C000160002024-02-22 1:11PM EST16.008.507.808.650.00-11276.56%
UPST240301C000200002024-02-22 2:58PM EST20.004.713.754.650.00-16158.20%
UPST240301C000205002024-02-22 12:35PM EST20.504.253.753.950.00-8896.09%
UPST240301C000210002024-02-21 12:18PM EST21.003.553.253.450.00--10085.55%
UPST240301C000220002024-02-22 2:23PM EST22.002.792.222.500.00-2365.63%
UPST240301C000225002024-02-23 2:34PM EST22.502.151.992.12-0.43-16.67%99178.71%
UPST240301C000230002024-02-23 12:51PM EST23.002.031.531.70+0.03+1.50%10215470.90%
UPST240301C000235002024-02-23 3:54PM EST23.501.321.301.37-0.31-19.02%692775.20%
UPST240301C000240002024-02-23 3:57PM EST24.001.061.031.08-0.33-23.74%22723075.39%
UPST240301C000245002024-02-23 3:58PM EST24.500.820.800.84-0.32-28.07%45122275.78%
UPST240301C000250002024-02-23 3:59PM EST25.000.650.620.65-0.27-29.35%87673076.95%
UPST240301C000255002024-02-23 3:53PM EST25.500.480.460.51-0.24-33.33%63419177.93%
UPST240301C000260002024-02-23 3:59PM EST26.000.390.360.39-0.22-36.07%1,3161,70079.69%
UPST240301C000265002024-02-23 3:54PM EST26.500.280.280.32-0.18-39.13%8626182.62%
UPST240301C000270002024-02-23 3:58PM EST27.000.230.220.23-0.15-39.47%84088083.59%
UPST240301C000275002024-02-23 3:52PM EST27.500.160.160.18-0.15-48.39%13924384.77%
UPST240301C000280002024-02-23 3:50PM EST28.000.130.120.14-0.10-43.48%11259086.33%
UPST240301C000285002024-02-23 2:41PM EST28.500.120.090.11-0.08-40.00%13111187.89%
UPST240301C000290002024-02-23 3:35PM EST29.000.080.080.09-0.08-50.00%5167391.41%
UPST240301C000295002024-02-23 3:57PM EST29.500.060.060.07-0.06-50.00%432392.58%
UPST240301C000300002024-02-23 3:48PM EST30.000.060.050.06-0.05-45.45%22054995.70%
UPST240301C000305002024-02-23 3:49PM EST30.500.050.030.05-0.09-64.29%188596.09%
UPST240301C000310002024-02-23 3:42PM EST31.000.030.030.04-0.05-62.50%315999.22%
UPST240301C000315002024-02-23 3:41PM EST31.500.030.020.04-0.03-50.00%634101.56%
UPST240301C000320002024-02-23 11:29AM EST32.000.020.020.03-0.03-60.00%110255103.91%
UPST240301C000325002024-02-23 12:55PM EST32.500.020.020.03-0.03-60.00%1040108.59%
UPST240301C000330002024-02-23 11:10AM EST33.000.020.010.03-0.01-33.33%5162109.38%
UPST240301C000335002024-02-22 10:32AM EST33.500.030.010.030.00-218114.06%
UPST240301C000340002024-02-22 3:52PM EST34.000.030.010.020.00-23179114.06%
UPST240301C000345002024-02-23 2:00PM EST34.500.020.010.03-0.01-33.33%16317123.44%
UPST240301C000350002024-02-23 3:34PM EST35.000.010.010.03-0.01-50.00%6695126.56%
UPST240301C000355002024-02-23 3:50PM EST35.500.010.000.03-0.03-75.00%133126.56%
UPST240301C000360002024-02-22 10:21AM EST36.000.020.000.030.00-10224131.25%
UPST240301C000365002024-02-21 12:40PM EST36.500.030.000.030.00-252134.38%
UPST240301C000370002024-02-23 2:53PM EST37.000.050.000.05+0.03+150.00%1194146.88%
UPST240301C000375002024-02-20 2:39PM EST37.500.030.000.190.00-1029185.94%
UPST240301C000380002024-02-21 1:19PM EST38.000.010.000.010.00-2977131.25%
UPST240301C000390002024-02-22 1:10PM EST39.000.010.000.220.00-258204.69%
UPST240301C000400002024-02-22 3:56PM EST40.000.010.000.010.00-291,046143.75%
UPST240301C000410002024-02-20 1:12PM EST41.000.020.000.190.00-135215.63%
UPST240301C000420002024-02-21 11:52AM EST42.000.010.000.230.00-145230.47%
UPST240301C000430002024-02-15 2:40PM EST43.000.050.000.010.00-430162.50%
UPST240301C000440002024-02-16 1:20PM EST44.000.030.000.180.00-561235.94%
UPST240301C000450002024-02-20 2:06PM EST45.000.020.000.020.00-115270181.25%
UPST240301C000490002024-02-15 11:30AM EST49.000.050.000.030.00--20212.50%
UPST240301C000500002024-02-22 2:11PM EST50.000.010.000.010.00-3477193.75%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240301P000170002024-02-20 12:45PM EST17.000.020.000.180.00--40167.97%
UPST240301P000175002024-02-21 12:59PM EST17.500.010.000.190.00--60157.81%
UPST240301P000180002024-02-20 2:36PM EST18.000.030.000.190.00-5253146.88%
UPST240301P000185002024-02-22 3:39PM EST18.500.020.000.020.00-658193.75%
UPST240301P000190002024-02-23 2:59PM EST19.000.020.010.02-0.01-33.33%6226689.06%
UPST240301P000195002024-02-23 11:25AM EST19.500.020.010.03-0.04-66.67%720084.38%
UPST240301P000200002024-02-23 2:37PM EST20.000.040.030.04-0.02-33.33%1241,08384.38%
UPST240301P000205002024-02-23 3:35PM EST20.500.060.040.06-0.03-33.33%411380.47%
UPST240301P000210002024-02-23 3:03PM EST21.000.090.070.09-0.02-18.18%3914978.91%
UPST240301P000215002024-02-23 3:51PM EST21.500.120.110.12-0.04-25.00%291975.78%
UPST240301P000220002024-02-23 3:54PM EST22.000.180.170.19-0.04-18.18%27078774.61%
UPST240301P000225002024-02-23 3:57PM EST22.500.260.260.28-0.04-13.33%11920073.63%
UPST240301P000230002024-02-23 3:47PM EST23.000.400.380.41-0.04-9.09%2262,20072.85%
UPST240301P000235002024-02-23 3:58PM EST23.500.560.550.59-0.11-16.42%15211373.05%
UPST240301P000240002024-02-23 3:59PM EST24.000.800.780.81-0.02-2.44%44749073.83%
UPST240301P000245002024-02-23 3:59PM EST24.501.051.041.08+0.04+3.96%16615774.22%
UPST240301P000250002024-02-23 3:57PM EST25.001.351.351.40-0.04-2.88%22376775.20%
UPST240301P000255002024-02-23 3:51PM EST25.501.711.701.850.00-14612580.47%
UPST240301P000260002024-02-23 3:58PM EST26.002.081.982.25+0.10+5.05%13038177.73%
UPST240301P000265002024-02-23 3:31PM EST26.502.552.482.65-0.05-1.92%154483.20%
UPST240301P000270002024-02-23 3:45PM EST27.002.902.913.15-0.03-1.02%11524889.06%
UPST240301P000275002024-02-23 3:51PM EST27.503.383.353.85+0.33+10.82%87106.64%
UPST240301P000280002024-02-23 3:56PM EST28.003.853.803.95+0.25+6.94%423483.59%
UPST240301P000285002024-02-23 9:37AM EST28.504.054.254.40-0.16-3.80%12279.69%
UPST240301P000290002024-02-23 9:40AM EST29.004.884.704.90+0.23+4.95%111978.91%
UPST240301P000295002024-02-23 1:20PM EST29.504.905.155.70+1.50+44.12%1089114.45%
UPST240301P000300002024-02-23 3:41PM EST30.005.805.305.95+0.26+4.69%42265126.17%
UPST240301P000305002024-02-22 9:35AM EST30.505.985.756.500.00-149141.41%
UPST240301P000310002024-02-23 12:51PM EST31.006.306.256.95-0.27-4.11%17147139.65%
UPST240301P000315002024-02-23 3:26PM EST31.507.166.807.70+0.66+10.15%110184.57%
UPST240301P000320002024-02-23 2:42PM EST32.007.717.258.35+0.19+2.53%6156111.72%
UPST240301P000325002024-02-22 3:36PM EST32.507.937.758.600.00-242184.38%
UPST240301P000330002024-02-23 10:40AM EST33.008.628.509.10-0.03-0.35%10213121.88%
UPST240301P000335002024-02-15 9:57AM EST33.506.978.909.600.00-1010197.27%
UPST240301P000340002024-02-22 11:59AM EST34.009.429.209.850.00-465150.78%
UPST240301P000345002024-02-21 12:37PM EST34.5010.2010.0010.750.00-611163.28%
UPST240301P000350002024-02-23 12:47PM EST35.0010.2010.2011.25-0.36-3.41%177237.89%
UPST240301P000355002024-02-22 9:41AM EST35.5010.5510.7511.850.00-16145.31%
UPST240301P000360002024-02-21 11:46AM EST36.0011.5411.2512.300.00-710131.25%
UPST240301P000365002024-02-21 3:40PM EST36.5012.0911.7512.700.00-25248.24%
UPST240301P000370002024-02-23 2:03PM EST37.0012.4612.2013.30+2.67+27.27%120268.56%
UPST240301P000375002024-02-15 2:55PM EST37.5013.3312.9013.70+2.88+27.56%13161.72%
UPST240301P000380002024-02-21 9:34AM EST38.0013.2113.2514.250.00-26272.27%
UPST240301P000390002024-02-21 10:37AM EST39.0014.6614.2515.250.00-18282.81%
UPST240301P000400002024-02-20 10:45AM EST40.0014.4315.4016.350.00-17214.84%
UPST240301P000410002024-02-22 3:04PM EST41.0016.4016.4017.200.00-13189.06%
UPST240301P000420002024-02-22 2:58PM EST42.0017.3917.2518.250.00-12312.11%
UPST240301P000430002024-02-12 12:38PM EST43.009.4018.2519.250.00-23321.48%
UPST240301P000440002024-02-08 2:16PM EST44.0011.3319.2520.200.00-11321.88%
UPST240301P000450002024-02-14 10:16AM EST45.0018.2320.3521.250.00-10215.63%
UPST240301P000500002024-02-14 10:35AM EST50.0023.7725.2526.250.00-100377.73%