Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.99-0.14 (-1.07%)
At close: 04:00PM EDT
13.31 +0.32 (+2.46%)
Pre-market: 05:15AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230331C000100002023-03-24 1:36PM EDT10.003.160.000.000.00-4500.00%
UPST230331C000105002023-03-24 12:18PM EDT10.502.590.000.000.00-400.00%
UPST230331C000110002023-03-28 11:21AM EDT11.002.140.000.000.00-100.00%
UPST230331C000115002023-03-28 3:32PM EDT11.501.400.000.000.00-2600.00%
UPST230331C000120002023-03-28 1:38PM EDT12.000.890.000.000.00-9500.00%
UPST230331C000125002023-03-28 2:39PM EDT12.500.700.000.000.00-3100.00%
UPST230331C000130002023-03-28 3:58PM EDT13.000.410.000.000.00-54200.78%
UPST230331C000135002023-03-28 3:58PM EDT13.500.230.000.000.00-710012.50%
UPST230331C000140002023-03-28 3:54PM EDT14.000.130.000.000.00-1,353025.00%
UPST230331C000145002023-03-28 3:47PM EDT14.500.070.000.000.00-647025.00%
UPST230331C000150002023-03-28 3:52PM EDT15.000.050.000.000.00-213050.00%
UPST230331C000155002023-03-28 3:50PM EDT15.500.020.000.000.00-82050.00%
UPST230331C000160002023-03-28 3:07PM EDT16.000.010.000.000.00-8050.00%
UPST230331C000165002023-03-28 3:20PM EDT16.500.010.000.000.00-30050.00%
UPST230331C000170002023-03-28 3:23PM EDT17.000.010.000.000.00-125050.00%
UPST230331C000175002023-03-28 10:30AM EDT17.500.010.000.000.00-5050.00%
UPST230331C000180002023-03-28 11:12AM EDT18.000.010.000.000.00-21050.00%
UPST230331C000185002023-03-28 3:07PM EDT18.500.010.000.000.00-26050.00%
UPST230331C000190002023-03-28 10:03AM EDT19.000.010.000.000.00-5050.00%
UPST230331C000195002023-03-28 10:09AM EDT19.500.010.000.000.00-2050.00%
UPST230331C000200002023-03-28 10:36AM EDT20.000.010.000.000.00-2050.00%
UPST230331C000205002023-03-27 9:59AM EDT20.500.010.000.000.00-4050.00%
UPST230331C000210002023-03-27 1:06PM EDT21.000.010.000.000.00-11050.00%
UPST230331C000215002023-03-24 3:48PM EDT21.500.010.000.000.00-5050.00%
UPST230331C000220002023-03-24 3:47PM EDT22.000.020.000.000.00-29050.00%
UPST230331C000225002023-03-24 3:17PM EDT22.500.010.000.000.00-130050.00%
UPST230331C000230002023-03-27 9:38AM EDT23.000.010.000.000.00-1050.00%
UPST230331C000235002023-03-24 3:48PM EDT23.500.010.000.000.00-2050.00%
UPST230331C000240002023-03-23 11:17AM EDT24.000.010.000.000.00-15050.00%
UPST230331C000250002023-03-27 12:21PM EDT25.000.010.000.000.00-1050.00%
UPST230331C000260002023-03-23 11:57AM EDT26.000.010.000.000.00-2050.00%
UPST230331C000270002023-03-23 11:17AM EDT27.000.010.000.000.00-7050.00%
UPST230331C000280002023-03-27 1:45PM EDT28.000.010.000.000.00-5050.00%
UPST230331C000290002023-03-20 11:07AM EDT29.000.020.000.000.00-22050.00%
UPST230331C000300002023-03-22 11:14AM EDT30.000.010.000.000.00-6050.00%
UPST230331C000350002023-03-20 1:09PM EDT35.000.010.000.000.00-95050.00%
UPST230331C000400002023-03-20 10:24AM EDT40.000.010.000.000.00-1050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230331P000050002023-03-08 10:30AM EDT5.000.030.000.000.00-1050.00%
UPST230331P000070002023-03-24 12:42PM EDT7.000.010.000.000.00-66050.00%
UPST230331P000080002023-03-24 3:37PM EDT8.000.010.000.000.00-26050.00%
UPST230331P000090002023-03-27 1:49PM EDT9.000.010.000.000.00-219050.00%
UPST230331P000095002023-03-28 9:38AM EDT9.500.010.000.000.00-1050.00%
UPST230331P000100002023-03-28 3:31PM EDT10.000.020.000.000.00-61050.00%
UPST230331P000105002023-03-28 3:20PM EDT10.500.020.000.000.00-14050.00%
UPST230331P000110002023-03-28 3:26PM EDT11.000.030.000.000.00-72050.00%
UPST230331P000115002023-03-28 2:46PM EDT11.500.060.000.000.00-47050.00%
UPST230331P000120002023-03-28 3:57PM EDT12.000.140.000.000.00-247025.00%
UPST230331P000125002023-03-28 3:53PM EDT12.500.260.000.000.00-481012.50%
UPST230331P000130002023-03-28 3:57PM EDT13.000.480.000.000.00-44700.00%
UPST230331P000135002023-03-28 3:52PM EDT13.500.790.000.000.00-60600.00%
UPST230331P000140002023-03-28 3:08PM EDT14.001.200.000.000.00-2400.00%
UPST230331P000145002023-03-28 2:52PM EDT14.501.590.000.000.00-4400.00%
UPST230331P000150002023-03-28 2:45PM EDT15.002.080.000.000.00-1000.00%
UPST230331P000155002023-03-28 3:31PM EDT15.502.720.000.000.00-3500.00%
UPST230331P000160002023-03-28 2:58PM EDT16.003.140.000.000.00-1800.00%
UPST230331P000165002023-03-28 3:03PM EDT16.503.600.000.000.00-800.00%
UPST230331P000170002023-03-28 3:46PM EDT17.004.140.000.000.00-2500.00%
UPST230331P000175002023-03-28 3:43PM EDT17.504.660.000.000.00-5900.00%
UPST230331P000180002023-03-28 11:33AM EDT18.004.980.000.000.00-400.00%
UPST230331P000185002023-03-28 1:24PM EDT18.505.800.000.000.00-400.00%
UPST230331P000190002023-03-28 1:23PM EDT19.006.300.000.000.00-200.00%
UPST230331P000195002023-03-28 10:13AM EDT19.506.390.000.000.00-100.00%
UPST230331P000200002023-03-28 10:04AM EDT20.007.060.000.000.00-200.00%
UPST230331P000205002023-03-28 12:22PM EDT20.507.630.000.000.00-100.00%
UPST230331P000210002023-03-28 12:43PM EDT21.008.200.000.000.00-100.00%
UPST230331P000215002023-03-27 10:12AM EDT21.509.010.000.000.00-100.00%
UPST230331P000220002023-03-27 11:59AM EDT22.009.150.000.000.00-300.00%
UPST230331P000225002023-03-23 11:16AM EDT22.508.120.000.000.00-100.00%
UPST230331P000230002023-03-24 12:16PM EDT23.0010.040.000.000.00-100.00%
UPST230331P000235002023-03-13 9:44AM EDT23.509.310.000.000.00-2000.00%
UPST230331P000240002023-03-28 3:58PM EDT24.0011.150.000.000.00-500.00%
UPST230331P000250002023-03-28 3:35PM EDT25.0012.150.000.000.00-1100.00%
UPST230331P000260002023-03-28 10:57AM EDT26.0012.990.000.000.00-800.00%
UPST230331P000270002023-03-23 9:50AM EDT27.0012.750.000.000.00-100.00%
UPST230331P000280002023-03-27 1:38PM EDT28.0014.990.000.000.00-100.00%
UPST230331P000290002023-03-20 3:54PM EDT29.0015.000.000.000.00--00.00%
UPST230331P000300002023-03-28 1:35PM EDT30.0017.300.000.000.00-2800.00%
UPST230331P000350002023-03-28 1:23PM EDT35.0022.290.000.000.00-200.00%
UPST230331P000400002023-03-09 2:44PM EDT40.0025.070.000.000.00-300.00%