Singapore markets open in 7 hours 35 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.22-0.17 (-0.76%)
At close: 04:00PM EDT
22.27 +0.05 (+0.23%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240920C000125002024-06-13 12:24PM EDT12.5011.3010.0010.550.00-262101.37%
UPST240920C000150002024-06-17 1:59PM EDT15.008.307.958.500.00-16894.73%
UPST240920C000175002024-06-17 2:23PM EDT17.506.446.156.700.00-23390.23%
UPST240920C000200002024-06-18 3:08PM EDT20.004.854.554.85-0.19-3.77%547282.03%
UPST240920C000225002024-06-18 3:17PM EDT22.503.653.553.65-0.14-3.69%2368883.20%
UPST240920C000250002024-06-18 3:42PM EDT25.002.652.522.70-0.19-6.69%1422,78481.01%
UPST240920C000275002024-06-18 3:54PM EDT27.502.011.942.04-0.14-6.51%365582.37%
UPST240920C000300002024-06-18 3:47PM EDT30.001.571.521.59-0.10-5.99%1156,58684.33%
UPST240920C000325002024-06-18 1:09PM EDT32.501.251.181.25+0.02+1.63%2160985.74%
UPST240920C000350002024-06-18 3:53PM EDT35.000.950.931.10-0.11-10.38%6183888.82%
UPST240920C000375002024-06-18 11:03AM EDT37.500.800.550.99+0.02+2.56%71,10988.57%
UPST240920C000400002024-06-18 3:02PM EDT40.000.650.620.68-0.04-5.80%63,60990.92%
UPST240920C000425002024-06-18 1:08PM EDT42.500.590.510.57-0.03-4.84%241692.48%
UPST240920C000450002024-06-18 1:08PM EDT45.000.480.430.49-0.02-4.00%51,05294.29%
UPST240920C000475002024-06-17 10:59AM EDT47.500.400.370.420.00-225396.00%
UPST240920C000500002024-06-18 3:42PM EDT50.000.320.320.37-0.05-13.51%111,40297.66%
UPST240920C000550002024-06-18 1:55PM EDT55.000.290.250.30-0.02-6.45%11865101.37%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240920P000125002024-06-14 11:28AM EDT12.500.270.230.290.00-161082.03%
UPST240920P000150002024-06-17 1:22PM EDT15.000.650.610.650.00-2386079.20%
UPST240920P000175002024-06-18 11:41AM EDT17.501.251.281.33-0.03-2.34%72,03078.27%
UPST240920P000200002024-06-18 12:43PM EDT20.002.292.262.34-0.03-1.29%332,20377.59%
UPST240920P000225002024-06-18 3:44PM EDT22.503.603.553.70+0.10+2.86%1412,61077.44%
UPST240920P000250002024-06-18 1:45PM EDT25.005.095.105.20-0.41-7.45%143,39075.68%
UPST240920P000275002024-06-14 1:17PM EDT27.507.016.907.100.00-11,00176.07%
UPST240920P000300002024-06-18 10:30AM EDT30.009.008.859.10-0.04-0.44%181775.10%
UPST240920P000325002024-06-12 10:42AM EDT32.508.2010.9511.250.00-373674.27%
UPST240920P000350002024-06-18 3:17PM EDT35.0013.2513.2014.05+0.09+0.68%427183.55%
UPST240920P000375002024-06-13 3:49PM EDT37.5015.3215.5015.80+0.53+3.58%113272.75%
UPST240920P000400002024-06-18 9:57AM EDT40.0018.4417.4518.70+0.54+3.02%35675.00%
UPST240920P000425002024-05-31 11:57AM EDT42.5018.8520.3021.200.00-11489.45%
UPST240920P000450002024-06-13 3:49PM EDT45.0021.8822.7523.050.00-111572.46%
UPST240920P000475002024-05-29 11:20AM EDT47.5024.1725.2025.500.00-111070.70%
UPST240920P000500002024-05-16 9:55AM EDT50.0023.7027.4028.050.00-10011193.16%
UPST240920P000550002024-05-14 12:07PM EDT55.0026.4831.3532.200.00-160.00%