Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.39-0.68 (-2.95%)
At close: 04:00PM EDT
22.47 +0.08 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST250117C000025002024-06-13 1:14PM EDT2.5021.2519.0521.400.00-516201.17%
UPST250117C000050002024-05-24 11:13AM EDT5.0018.6116.3018.250.00-167177.34%
UPST250117C000075002024-04-30 10:09AM EDT7.5015.6315.8517.550.00-259175.20%
UPST250117C000100002024-06-11 1:14PM EDT10.0014.6512.9513.300.00-31,14695.61%
UPST250117C000125002024-06-14 10:44AM EDT12.5011.3311.0511.70-1.27-10.08%15,71696.63%
UPST250117C000150002024-06-14 9:58AM EDT15.009.609.309.65-0.35-3.52%14,85888.43%
UPST250117C000175002024-06-14 2:37PM EDT17.507.907.858.75-0.65-7.60%1961,07392.21%
UPST250117C000200002024-06-14 3:42PM EDT20.006.666.656.85-0.59-8.14%141,98285.55%
UPST250117C000225002024-06-14 3:47PM EDT22.505.655.606.40-0.90-13.74%532,02689.43%
UPST250117C000250002024-06-14 1:33PM EDT25.004.754.755.05-0.50-9.52%2022,85885.52%
UPST250117C000275002024-06-14 3:13PM EDT27.504.104.004.25-0.25-5.75%5355284.59%
UPST250117C000300002024-06-14 3:42PM EDT30.003.493.403.75-0.31-8.16%1413,21985.30%
UPST250117C000325002024-06-14 3:21PM EDT32.503.032.814.10-0.22-6.77%1135791.02%
UPST250117C000350002024-06-14 12:03PM EDT35.002.672.542.85-0.22-7.61%121,78586.08%
UPST250117C000375002024-06-14 3:44PM EDT37.502.211.992.45-1.16-34.42%3046584.28%
UPST250117C000400002024-06-14 3:37PM EDT40.001.931.862.07-0.27-12.27%1014,72585.11%
UPST250117C000425002024-06-13 2:11PM EDT42.501.841.521.830.00-147584.57%
UPST250117C000450002024-06-14 3:21PM EDT45.001.421.231.77-0.23-13.94%1393685.45%
UPST250117C000475002024-06-14 12:31PM EDT47.501.351.161.47-1.01-42.80%532685.55%
UPST250117C000500002024-06-14 2:28PM EDT50.001.241.151.30-0.06-4.62%893,49187.13%
UPST250117C000525002024-06-14 10:06AM EDT52.501.101.051.31-0.10-8.33%183289.36%
UPST250117C000550002024-06-14 9:36AM EDT55.001.000.951.07-0.14-12.28%140588.50%
UPST250117C000575002024-06-13 11:47AM EDT57.501.000.610.960.00-117985.64%
UPST250117C000600002024-06-13 3:04PM EDT60.000.880.761.03+0.03+3.53%291391.06%
UPST250117C000625002024-06-14 12:28PM EDT62.500.750.530.76+0.03+4.17%199086.57%
UPST250117C000650002024-06-13 2:59PM EDT65.000.710.470.720.00-3797587.30%
UPST250117C000675002024-06-13 1:31PM EDT67.500.650.430.820.00-179490.33%
UPST250117C000700002024-06-13 12:20PM EDT70.000.610.510.59-0.02-3.17%190889.94%
UPST250117C000725002024-06-12 1:00PM EDT72.500.860.490.540.00-637090.63%
UPST250117C000750002024-06-14 2:04PM EDT75.000.490.270.51-0.05-9.26%1836187.70%
UPST250117C000775002024-06-12 2:07PM EDT77.500.700.420.470.00-33691.60%
UPST250117C000800002024-06-13 10:11AM EDT80.000.460.390.430.00-1547291.85%
UPST250117C000850002024-06-13 2:37PM EDT85.000.400.340.380.00-334092.77%
UPST250117C000900002024-06-12 2:31PM EDT90.000.490.290.340.00-2134893.55%
UPST250117C000950002024-05-30 9:33AM EDT95.000.280.250.490.00-120798.83%
UPST250117C001000002024-06-14 3:55PM EDT100.000.230.230.26-0.04-14.81%4188,84494.82%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST250117P000025002024-06-14 12:38PM EDT2.500.030.030.04-0.02-40.00%212,538130.47%
UPST250117P000050002024-06-14 1:06PM EDT5.000.080.060.08+0.02+33.33%31,04198.83%
UPST250117P000075002024-06-13 12:03PM EDT7.500.160.100.300.00-894888.87%
UPST250117P000100002024-06-13 10:03AM EDT10.000.320.400.470.00-254,21981.84%
UPST250117P000125002024-06-13 2:17PM EDT12.500.860.890.990.00-16,58080.47%
UPST250117P000150002024-06-14 2:38PM EDT15.001.661.621.71+0.18+12.16%295,05578.91%
UPST250117P000175002024-06-14 2:55PM EDT17.502.612.602.73+0.47+21.96%1257278.37%
UPST250117P000200002024-06-14 3:38PM EDT20.003.823.753.90+0.27+7.61%31,52476.78%
UPST250117P000225002024-06-14 12:24PM EDT22.505.255.155.30+0.30+6.06%762,60375.98%
UPST250117P000250002024-06-14 10:23AM EDT25.006.756.756.90+0.27+4.17%113,22775.51%
UPST250117P000275002024-06-14 12:11PM EDT27.508.358.358.60+0.41+5.16%11,65673.58%
UPST250117P000300002024-06-14 1:13PM EDT30.0010.3510.3010.55+0.40+4.02%313,62374.12%
UPST250117P000325002024-06-13 3:35PM EDT32.5012.0012.1512.450.00-21,19271.90%
UPST250117P000350002024-06-14 12:01PM EDT35.0014.1913.7014.50+0.73+5.42%31,55466.55%
UPST250117P000375002024-06-07 9:50AM EDT37.5014.9715.9016.650.00-151865.87%
UPST250117P000400002024-06-13 10:39AM EDT40.0017.6518.4518.850.00-13,25968.07%
UPST250117P000425002024-05-13 12:33PM EDT42.5018.2518.9521.000.00-125469.04%
UPST250117P000450002024-05-29 2:06PM EDT45.0022.6622.2524.150.00-123165.33%
UPST250117P000475002024-06-14 12:25PM EDT47.5025.8925.3525.75+1.14+4.61%44164.21%
UPST250117P000500002024-06-14 12:25PM EDT50.0028.3527.8528.45+2.91+11.44%42,14370.41%
UPST250117P000525002024-05-08 9:38AM EDT52.5030.870.000.000.00-3740.00%
UPST250117P000550002024-05-29 10:39AM EDT55.0031.8332.6532.900.00-18260.64%
UPST250117P000575002024-06-14 10:04AM EDT57.5035.1134.5035.35+0.28+0.80%21867.09%
UPST250117P000600002024-05-08 12:41PM EDT60.0038.1735.5037.650.00-117953.91%
UPST250117P000625002024-04-16 9:46AM EDT62.5041.5035.5036.050.00-20380.00%
UPST250117P000650002024-06-14 11:28AM EDT65.0042.1642.1043.50+3.79+9.88%43670.70%
UPST250117P000675002024-05-29 9:30AM EDT67.5044.7144.6545.800.00-33367.38%
UPST250117P000700002024-06-11 9:56AM EDT70.0046.5947.1048.400.00-2471.09%
UPST250117P000725002024-05-14 10:29AM EDT72.5043.8548.7050.750.00-1094.92%
UPST250117P000750002024-05-14 9:30AM EDT75.0046.7549.0051.000.00-200.00%
UPST250117P000775002024-05-15 9:33AM EDT77.5048.3554.1555.750.00-5098.58%
UPST250117P000800002024-05-22 2:18PM EDT80.0055.4456.0059.650.00-8382.62%
UPST250117P000850002024-06-05 2:06PM EDT85.0058.6061.1064.650.00-4088.38%
UPST250117P000900002024-06-03 3:35PM EDT90.0066.0067.1569.100.00-23102.25%
UPST250117P000950002024-06-04 10:22AM EDT95.0069.9272.0073.600.00-4189.26%
UPST250117P001000002024-05-21 10:25AM EDT100.0075.0377.0079.200.00-20106.64%