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
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-07-11 10:32AM EDT | 2.50 | 23.75 | 22.65 | 25.70 | 0.00 | - | 1 | 18 | 270.31% |
| UPST250117C00005000 | 2024-07-11 10:29AM EDT | 5.00 | 22.35 | 20.55 | 22.20 | 0.00 | - | 1 | 71 | 151.17% |
| UPST250117C00007500 | 2024-07-19 10:24AM EDT | 7.50 | 20.70 | 17.65 | 20.35 | 0.00 | - | 1 | 59 | 125.78% |
| UPST250117C00010000 | 2024-07-26 11:36AM EDT | 10.00 | 17.00 | 16.10 | 17.05 | +1.46 | +9.40% | 3 | 1,146 | 103.52% |
| UPST250117C00012500 | 2024-07-24 9:55AM EDT | 12.50 | 14.50 | 13.90 | 14.85 | 0.00 | - | 1 | 5,707 | 95.31% |
| UPST250117C00015000 | 2024-07-26 12:45PM EDT | 15.00 | 13.03 | 11.90 | 12.65 | +0.63 | +5.08% | 3 | 4,843 | 88.23% |
| UPST250117C00017500 | 2024-07-23 1:38PM EDT | 17.50 | 11.40 | 9.70 | 11.40 | -0.60 | -5.00% | 1 | 1,280 | 87.74% |
| UPST250117C00020000 | 2024-07-25 10:26AM EDT | 20.00 | 8.90 | 8.50 | 10.05 | 0.00 | - | 11 | 2,062 | 91.65% |
| UPST250117C00022500 | 2024-07-23 12:09PM EDT | 22.50 | 9.35 | 7.85 | 8.00 | 0.00 | - | 1 | 2,073 | 90.16% |
| UPST250117C00025000 | 2024-07-26 3:58PM EDT | 25.00 | 6.80 | 6.55 | 6.85 | 0.00 | - | 7 | 3,528 | 88.18% |
| UPST250117C00027500 | 2024-07-26 10:10AM EDT | 27.50 | 5.95 | 4.80 | 5.90 | +0.04 | +0.68% | 46 | 804 | 82.42% |
| UPST250117C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 4.99 | 4.80 | 5.05 | -0.16 | -3.11% | 102 | 7,562 | 87.79% |
| UPST250117C00032500 | 2024-07-25 12:20PM EDT | 32.50 | 4.30 | 4.20 | 4.55 | 0.00 | - | 1 | 387 | 89.70% |
| UPST250117C00035000 | 2024-07-26 2:41PM EDT | 35.00 | 3.80 | 3.65 | 3.95 | +0.05 | +1.33% | 35 | 2,490 | 89.87% |
| UPST250117C00037500 | 2024-07-24 2:57PM EDT | 37.50 | 2.89 | 3.15 | 3.35 | 0.00 | - | 14 | 564 | 89.18% |
| UPST250117C00040000 | 2024-07-26 1:51PM EDT | 40.00 | 2.78 | 2.75 | 2.99 | -0.11 | -3.81% | 56 | 5,376 | 89.92% |
| UPST250117C00042500 | 2024-07-26 11:03AM EDT | 42.50 | 2.57 | 2.39 | 2.63 | +0.09 | +3.63% | 3 | 497 | 90.09% |
| UPST250117C00045000 | 2024-07-26 3:02PM EDT | 45.00 | 2.20 | 2.11 | 2.38 | +0.07 | +3.29% | 55 | 1,104 | 90.94% |
| UPST250117C00047500 | 2024-07-26 3:40PM EDT | 47.50 | 1.93 | 1.84 | 2.03 | -0.02 | -1.03% | 9 | 346 | 90.38% |
| UPST250117C00050000 | 2024-07-26 3:02PM EDT | 50.00 | 1.73 | 1.64 | 1.85 | -0.03 | -1.70% | 39 | 4,436 | 91.26% |
| UPST250117C00052500 | 2024-07-24 12:59PM EDT | 52.50 | 1.35 | 1.47 | 1.61 | 0.00 | - | 70 | 994 | 91.31% |
| UPST250117C00055000 | 2024-07-26 12:10PM EDT | 55.00 | 1.49 | 1.16 | 1.58 | -0.03 | -1.97% | 11 | 455 | 91.53% |
| UPST250117C00057500 | 2024-07-24 2:51PM EDT | 57.50 | 1.09 | 1.17 | 1.44 | 0.00 | - | 2 | 373 | 93.51% |
| UPST250117C00060000 | 2024-07-26 11:17AM EDT | 60.00 | 1.15 | 1.05 | 1.34 | -0.03 | -2.54% | 11 | 1,188 | 94.24% |
| UPST250117C00062500 | 2024-07-24 10:38AM EDT | 62.50 | 1.02 | 0.94 | 1.13 | 0.00 | - | 13 | 981 | 93.51% |
| UPST250117C00065000 | 2024-07-23 11:57AM EDT | 65.00 | 1.08 | 0.86 | 0.96 | 0.00 | - | 20 | 948 | 93.12% |
| UPST250117C00067500 | 2024-07-16 2:11PM EDT | 67.50 | 1.65 | 0.78 | 0.94 | 0.00 | - | 2 | 117 | 94.38% |
| UPST250117C00070000 | 2024-07-25 10:10AM EDT | 70.00 | 0.80 | 0.71 | 0.77 | +0.14 | +21.21% | 2 | 1,193 | 93.46% |
| UPST250117C00072500 | 2024-07-24 9:50AM EDT | 72.50 | 0.76 | 0.64 | 0.71 | 0.00 | - | 2 | 386 | 93.85% |
| UPST250117C00075000 | 2024-07-26 9:55AM EDT | 75.00 | 0.77 | 0.60 | 0.75 | +0.18 | +30.51% | 150 | 818 | 95.95% |
| UPST250117C00077500 | 2024-07-23 12:45PM EDT | 77.50 | 0.72 | 0.53 | 0.80 | 0.00 | - | 1 | 36 | 97.71% |
| UPST250117C00080000 | 2024-07-25 1:13PM EDT | 80.00 | 0.60 | 0.50 | 0.56 | 0.00 | - | 20 | 511 | 95.17% |
| UPST250117C00085000 | 2024-07-15 12:05PM EDT | 85.00 | 0.55 | 0.43 | 0.48 | 0.00 | - | 13 | 214 | 96.00% |
| UPST250117C00090000 | 2024-07-26 1:50PM EDT | 90.00 | 0.42 | 0.39 | 0.42 | +0.06 | +16.67% | 1 | 347 | 97.27% |
| UPST250117C00095000 | 2024-07-24 11:08AM EDT | 95.00 | 0.33 | 0.30 | 0.37 | 0.00 | - | 1 | 249 | 97.07% |
| UPST250117C00100000 | 2024-07-26 1:39PM EDT | 100.00 | 0.30 | 0.28 | 0.33 | -0.02 | -6.25% | 114 | 8,678 | 98.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-07-24 2:37PM EDT | 2.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 2,605 | 145.31% |
| UPST250117P00005000 | 2024-07-26 1:03PM EDT | 5.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 12 | 1,084 | 112.50% |
| UPST250117P00007500 | 2024-07-25 10:27AM EDT | 7.50 | 0.14 | 0.06 | 0.15 | 0.00 | - | 4 | 991 | 96.09% |
| UPST250117P00010000 | 2024-07-24 3:42PM EDT | 10.00 | 0.34 | 0.23 | 0.36 | 0.00 | - | 75 | 3,509 | 92.58% |
| UPST250117P00012500 | 2024-07-26 3:08PM EDT | 12.50 | 0.55 | 0.54 | 0.59 | -0.05 | -8.33% | 6 | 6,705 | 87.01% |
| UPST250117P00015000 | 2024-07-26 3:08PM EDT | 15.00 | 1.02 | 1.01 | 1.06 | -0.13 | -11.30% | 4 | 5,156 | 84.42% |
| UPST250117P00017500 | 2024-07-25 10:59AM EDT | 17.50 | 1.74 | 1.69 | 1.78 | 0.00 | - | 19 | 602 | 83.20% |
| UPST250117P00020000 | 2024-07-26 2:27PM EDT | 20.00 | 2.64 | 2.60 | 2.69 | -0.16 | -5.71% | 2 | 2,255 | 82.15% |
| UPST250117P00022500 | 2024-07-26 10:41AM EDT | 22.50 | 3.75 | 3.75 | 4.10 | -0.15 | -3.85% | 3 | 2,867 | 83.89% |
| UPST250117P00025000 | 2024-07-25 10:12AM EDT | 25.00 | 4.95 | 5.00 | 5.15 | -0.65 | -11.61% | 10 | 3,068 | 80.57% |
| UPST250117P00027500 | 2024-07-26 12:17PM EDT | 27.50 | 6.30 | 6.50 | 6.65 | -0.80 | -11.27% | 5 | 1,680 | 80.10% |
| UPST250117P00030000 | 2024-07-26 10:19AM EDT | 30.00 | 8.20 | 8.15 | 8.40 | -0.60 | -6.82% | 3 | 6,770 | 80.32% |
| UPST250117P00032500 | 2024-07-24 3:55PM EDT | 32.50 | 10.65 | 9.90 | 10.05 | 0.00 | - | 12 | 1,227 | 78.74% |
| UPST250117P00035000 | 2024-07-24 3:56PM EDT | 35.00 | 11.75 | 11.80 | 11.95 | -0.81 | -6.45% | 3 | 4,389 | 78.32% |
| UPST250117P00037500 | 2024-07-25 1:10PM EDT | 37.50 | 13.75 | 13.80 | 13.95 | 0.00 | - | 10 | 520 | 77.98% |
| UPST250117P00040000 | 2024-07-22 12:03PM EDT | 40.00 | 14.79 | 15.85 | 16.30 | 0.00 | - | 2 | 3,308 | 79.52% |
| UPST250117P00042500 | 2024-07-19 10:58AM EDT | 42.50 | 16.59 | 18.00 | 18.50 | 0.00 | - | 18 | 279 | 79.69% |
| UPST250117P00045000 | 2024-07-17 12:42PM EDT | 45.00 | 17.25 | 19.50 | 20.45 | 0.00 | - | 26 | 232 | 70.39% |
| UPST250117P00047500 | 2024-07-09 9:41AM EDT | 47.50 | 24.80 | 22.25 | 23.70 | 0.00 | - | 1 | 40 | 84.28% |
| UPST250117P00050000 | 2024-07-18 1:57PM EDT | 50.00 | 22.55 | 24.05 | 26.10 | 0.00 | - | 5 | 2,563 | 80.62% |
| UPST250117P00052500 | 2024-07-24 3:00PM EDT | 52.50 | 27.90 | 26.55 | 28.35 | 0.00 | - | 2 | 76 | 81.64% |
| UPST250117P00055000 | 2024-07-25 1:18PM EDT | 55.00 | 29.60 | 29.10 | 30.55 | 0.00 | - | 1 | 96 | 82.23% |
| UPST250117P00057500 | 2024-07-25 9:36AM EDT | 57.50 | 33.15 | 31.60 | 32.45 | 0.00 | - | 1 | 42 | 77.59% |
| UPST250117P00060000 | 2024-07-24 3:42PM EDT | 60.00 | 34.95 | 33.25 | 36.05 | 0.00 | - | 5 | 97 | 83.94% |
| UPST250117P00062500 | 2024-07-25 1:56PM EDT | 62.50 | 37.05 | 35.65 | 37.85 | 0.00 | - | 8 | 76 | 73.88% |
| UPST250117P00065000 | 2024-07-23 2:12PM EDT | 65.00 | 37.70 | 38.05 | 39.40 | 0.00 | - | 4 | 42 | 81.74% |
| UPST250117P00067500 | 2024-07-25 11:01AM EDT | 67.50 | 42.05 | 40.55 | 42.75 | 0.00 | - | 6 | 73 | 74.12% |
| UPST250117P00070000 | 2024-07-23 12:12PM EDT | 70.00 | 42.35 | 42.95 | 45.25 | 0.00 | - | 9 | 48 | 73.54% |
| UPST250117P00072500 | 2024-07-23 12:23PM EDT | 72.50 | 46.35 | 44.85 | 48.35 | +1.25 | +2.77% | 6 | 22 | 75.59% |
| UPST250117P00075000 | 2024-07-22 1:24PM EDT | 75.00 | 47.45 | 48.60 | 50.95 | 0.00 | - | 11 | 30 | 102.00% |
| UPST250117P00077500 | 2024-07-17 1:01PM EDT | 77.50 | 47.30 | 50.75 | 53.40 | 0.00 | - | 2 | 13 | 98.44% |
| UPST250117P00080000 | 2024-07-19 10:28AM EDT | 80.00 | 51.70 | 53.25 | 55.50 | 0.00 | - | 1 | 4 | 93.65% |
| UPST250117P00085000 | 2024-07-17 12:49PM EDT | 85.00 | 54.80 | 58.25 | 60.40 | 0.00 | - | 4 | 1 | 95.31% |
| UPST250117P00090000 | 2024-07-16 3:36PM EDT | 90.00 | 58.05 | 63.25 | 65.80 | 0.00 | - | 3 | 3 | 105.96% |
| UPST250117P00095000 | 2024-07-26 10:12AM EDT | 95.00 | 68.19 | 68.40 | 70.70 | -0.60 | -0.87% | 4 | 1 | 110.01% |
| UPST250117P00100000 | 2024-07-15 10:45AM EDT | 100.00 | 70.37 | 73.35 | 75.00 | 0.00 | - | 5 | 0 | 97.56% |
© 2024 Yahoo. All rights reserved.