Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920C00012500 | 2024-07-19 9:54AM EDT | 12.50 | 16.10 | 13.05 | 14.90 | 0.00 | - | 1 | 61 | 136.72% |
| UPST240920C00015000 | 2024-07-26 12:10PM EDT | 15.00 | 12.20 | 11.35 | 12.00 | +0.70 | +6.09% | 10 | 69 | 121.97% |
| UPST240920C00017500 | 2024-07-24 12:49PM EDT | 17.50 | 8.63 | 9.15 | 10.30 | 0.00 | - | 2 | 92 | 121.39% |
| UPST240920C00020000 | 2024-07-26 2:43PM EDT | 20.00 | 7.53 | 7.25 | 7.40 | +0.29 | +4.01% | 9 | 490 | 96.68% |
| UPST240920C00022500 | 2024-07-26 2:43PM EDT | 22.50 | 5.87 | 5.65 | 5.75 | +0.22 | +3.89% | 33 | 698 | 95.80% |
| UPST240920C00025000 | 2024-07-26 3:32PM EDT | 25.00 | 4.29 | 4.30 | 4.40 | -0.05 | -1.15% | 68 | 2,705 | 94.92% |
| UPST240920C00027500 | 2024-07-26 3:56PM EDT | 27.50 | 3.20 | 3.25 | 3.35 | -0.10 | -3.03% | 61 | 879 | 95.02% |
| UPST240920C00030000 | 2024-07-26 3:55PM EDT | 30.00 | 2.48 | 2.49 | 2.53 | -0.04 | -1.59% | 870 | 7,716 | 95.80% |
| UPST240920C00032500 | 2024-07-26 3:52PM EDT | 32.50 | 1.90 | 1.89 | 2.01 | -0.17 | -8.21% | 108 | 1,187 | 97.75% |
| UPST240920C00035000 | 2024-07-26 12:44PM EDT | 35.00 | 1.53 | 1.47 | 1.56 | +0.03 | +2.00% | 164 | 1,386 | 99.27% |
| UPST240920C00037500 | 2024-07-26 2:42PM EDT | 37.50 | 1.22 | 1.16 | 1.28 | +0.29 | +31.18% | 4 | 1,269 | 101.81% |
| UPST240920C00040000 | 2024-07-26 3:32PM EDT | 40.00 | 0.95 | 0.93 | 1.04 | -0.03 | -3.06% | 280 | 5,063 | 103.91% |
| UPST240920C00042500 | 2024-07-26 3:15PM EDT | 42.50 | 0.80 | 0.76 | 0.87 | -0.03 | -3.61% | 24 | 561 | 106.25% |
| UPST240920C00045000 | 2024-07-26 1:17PM EDT | 45.00 | 0.68 | 0.63 | 0.66 | -0.02 | -2.86% | 5 | 1,528 | 106.93% |
| UPST240920C00047500 | 2024-07-26 12:23PM EDT | 47.50 | 0.59 | 0.51 | 0.63 | +0.02 | +3.51% | 4 | 274 | 110.45% |
| UPST240920C00050000 | 2024-07-26 12:07PM EDT | 50.00 | 0.46 | 0.43 | 0.47 | -0.04 | -8.00% | 3 | 2,054 | 110.55% |
| UPST240920C00055000 | 2024-07-26 2:00PM EDT | 55.00 | 0.36 | 0.30 | 0.35 | 0.00 | - | 19 | 1,848 | 113.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920P00012500 | 2024-07-24 3:53PM EDT | 12.50 | 0.11 | 0.05 | 0.13 | 0.00 | - | 25 | 579 | 101.95% |
| UPST240920P00015000 | 2024-07-25 1:37PM EDT | 15.00 | 0.24 | 0.21 | 0.28 | -0.01 | -4.00% | 1 | 1,458 | 97.66% |
| UPST240920P00017500 | 2024-07-26 3:06PM EDT | 17.50 | 0.52 | 0.52 | 0.55 | -0.07 | -11.86% | 7 | 2,055 | 93.26% |
| UPST240920P00020000 | 2024-07-26 3:59PM EDT | 20.00 | 1.06 | 1.03 | 1.10 | -0.18 | -14.52% | 303 | 3,056 | 91.11% |
| UPST240920P00022500 | 2024-07-26 3:59PM EDT | 22.50 | 1.88 | 1.87 | 1.92 | -0.22 | -10.48% | 352 | 2,861 | 90.14% |
| UPST240920P00025000 | 2024-07-26 2:39PM EDT | 25.00 | 2.95 | 3.00 | 3.05 | -0.30 | -9.23% | 30 | 3,354 | 89.45% |
| UPST240920P00027500 | 2024-07-26 3:02PM EDT | 27.50 | 4.45 | 4.45 | 4.55 | -0.25 | -5.32% | 152 | 1,611 | 90.38% |
| UPST240920P00030000 | 2024-07-25 2:35PM EDT | 30.00 | 6.40 | 6.15 | 6.25 | 0.00 | - | 60 | 1,411 | 90.82% |
| UPST240920P00032500 | 2024-07-25 3:37PM EDT | 32.50 | 8.30 | 8.05 | 8.15 | 0.00 | - | 1 | 876 | 91.36% |
| UPST240920P00035000 | 2024-07-25 9:54AM EDT | 35.00 | 10.75 | 10.10 | 10.25 | 0.00 | - | 1 | 297 | 92.53% |
| UPST240920P00037500 | 2024-07-25 11:28AM EDT | 37.50 | 12.75 | 11.65 | 14.35 | 0.00 | - | 1 | 133 | 113.62% |
| UPST240920P00040000 | 2024-07-25 12:15PM EDT | 40.00 | 14.90 | 14.35 | 15.75 | 0.00 | - | 5 | 74 | 109.86% |
| UPST240920P00042500 | 2024-07-25 11:19AM EDT | 42.50 | 17.40 | 16.85 | 18.10 | 0.00 | - | 4 | 16 | 116.21% |
| UPST240920P00045000 | 2024-07-25 12:20PM EDT | 45.00 | 19.50 | 18.20 | 20.45 | 0.00 | - | 1 | 119 | 96.88% |
| UPST240920P00047500 | 2024-07-18 2:11PM EDT | 47.50 | 19.52 | 21.65 | 22.25 | 0.00 | - | 200 | 116 | 109.96% |
| UPST240920P00050000 | 2024-07-25 12:14PM EDT | 50.00 | 24.40 | 23.40 | 25.35 | 0.00 | - | 6 | 112 | 112.50% |
| UPST240920P00055000 | 2024-05-14 12:07PM EDT | 55.00 | 26.48 | 31.35 | 32.20 | 0.00 | - | 1 | 6 | 208.45% |
© 2024 Yahoo. All rights reserved.