Singapore markets close in 5 hours 50 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.41-2.50 (-8.09%)
At close: 04:00PM EDT
28.70 +0.29 (+1.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240719C000125002024-07-17 2:03PM EDT12.5018.3014.9017.900.00-42091,185.94%
UPST240719C000150002024-07-15 3:44PM EDT15.0015.4012.5015.400.00-26249985.94%
UPST240719C000160002024-06-24 12:00PM EDT16.006.4511.1014.600.00--3853.13%
UPST240719C000175002024-07-17 3:58PM EDT17.5013.309.3012.300.00-4751,097.66%
UPST240719C000180002024-07-10 12:24PM EDT18.006.808.8012.450.00--1590.63%
UPST240719C000185002024-07-15 9:42AM EDT18.509.309.3511.950.00-84795.31%
UPST240719C000190002024-07-15 9:42AM EDT19.008.807.9511.500.00-118586.72%
UPST240719C000195002024-07-01 10:51AM EDT19.503.807.009.700.00-256739.06%
UPST240719C000200002024-07-18 2:00PM EDT20.008.917.2510.05-3.44-27.85%14608490.63%
UPST240719C000205002024-07-17 9:36AM EDT20.5011.206.759.200.00-2046350.00%
UPST240719C000210002024-07-17 9:30AM EDT21.009.885.959.500.00-319469.53%
UPST240719C000215002024-07-12 2:56PM EDT21.505.955.508.050.00-2149696.09%
UPST240719C000220002024-07-17 10:36AM EDT22.009.505.008.500.00-286423.44%
UPST240719C000225002024-07-18 12:45PM EDT22.506.864.906.90-1.74-20.23%84,370585.16%
UPST240719C000230002024-07-18 2:25PM EDT23.005.854.406.35-2.08-26.23%36704538.28%
UPST240719C000235002024-07-18 12:01PM EDT23.505.874.357.00-1.28-17.90%12858460.94%
UPST240719C000240002024-07-18 11:47AM EDT24.005.623.855.30-1.63-22.48%33466252.34%
UPST240719C000245002024-07-18 3:24PM EDT24.503.782.945.45-2.85-42.99%29408270.70%
UPST240719C000250002024-07-18 3:26PM EDT25.003.272.674.40-2.82-46.31%973,474190.63%
UPST240719C000255002024-07-18 3:40PM EDT25.503.042.514.40-3.26-51.75%511,362283.98%
UPST240719C000260002024-07-18 2:52PM EDT26.002.422.332.68-2.83-53.90%69948134.38%
UPST240719C000265002024-07-18 3:54PM EDT26.502.081.832.62-3.34-61.62%571,320173.05%
UPST240719C000270002024-07-18 3:08PM EDT27.001.541.411.74-2.76-64.19%602,594110.16%
UPST240719C000275002024-07-18 3:54PM EDT27.501.201.061.36-2.46-67.21%714,621112.50%
UPST240719C000280002024-07-18 3:58PM EDT28.000.830.770.86-2.17-72.33%1671,75899.61%
UPST240719C000285002024-07-18 3:56PM EDT28.500.600.510.60-1.93-76.28%1,274468100.78%
UPST240719C000290002024-07-18 3:59PM EDT29.000.390.360.40-1.94-83.26%1,5252,451105.47%
UPST240719C000295002024-07-18 3:58PM EDT29.500.230.220.27-1.83-88.83%1,077222107.42%
UPST240719C000300002024-07-18 3:59PM EDT30.000.140.140.17-1.26-90.00%2,3834,158110.16%
UPST240719C000305002024-07-18 3:34PM EDT30.500.090.080.11-1.17-92.86%680556112.11%
UPST240719C000310002024-07-18 3:56PM EDT31.000.080.050.08-0.83-91.21%3,1582,425117.97%
UPST240719C000320002024-07-18 3:54PM EDT32.000.040.030.04-0.51-92.73%2,2342,564131.25%
UPST240719C000325002024-07-18 3:33PM EDT32.500.020.020.04-0.39-95.12%1,2954,612140.63%
UPST240719C000330002024-07-18 3:48PM EDT33.000.030.010.03-0.30-90.91%497945143.75%
UPST240719C000340002024-07-18 3:48PM EDT34.000.020.010.03-0.20-90.91%411974167.19%
UPST240719C000350002024-07-18 3:58PM EDT35.000.020.010.02-0.11-84.62%7215,562181.25%
UPST240719C000360002024-07-18 3:57PM EDT36.000.010.000.03-0.10-90.91%701,230203.13%
UPST240719C000370002024-07-18 10:46AM EDT37.000.030.000.030.00-1177221.88%
UPST240719C000375002024-07-18 3:57PM EDT37.500.010.000.01-0.05-83.33%391,399200.00%
UPST240719C000380002024-07-18 10:43AM EDT38.000.030.000.060.00-65104265.63%
UPST240719C000385002024-07-17 9:58AM EDT38.500.130.000.06+0.13--31275.00%
UPST240719C000390002024-07-18 11:25AM EDT39.000.010.000.030.00-1218259.38%
UPST240719C000400002024-07-18 3:17PM EDT40.000.010.000.01-0.01-50.00%3863,511243.75%
UPST240719C000410002024-07-17 9:46AM EDT41.000.070.000.01+0.07--15262.50%
UPST240719C000420002024-07-17 10:20AM EDT42.000.020.000.13+0.02--2381.25%
UPST240719C000425002024-07-18 2:13PM EDT42.500.010.000.04-0.01-50.00%121,908331.25%
UPST240719C000430002024-07-17 1:05PM EDT43.000.010.000.19+0.01--5425.00%
UPST240719C000450002024-07-18 9:38AM EDT45.000.300.000.03+0.29+2,900.00%1810356.25%
UPST240719C000475002024-07-17 10:14AM EDT47.500.010.000.160.00-111670490.63%
UPST240719C000500002024-07-18 12:32PM EDT50.000.010.000.010.00-51,774375.00%
UPST240719C000525002024-07-16 3:49PM EDT52.500.010.000.010.00-10667412.50%
UPST240719C000550002024-07-18 9:30AM EDT55.000.010.000.01-0.02-66.67%1325437.50%
UPST240719C000600002024-07-15 11:52AM EDT60.000.010.000.020.00-6570518.75%
UPST240719C000650002024-07-15 2:35PM EDT65.000.010.000.020.00-3771562.50%
UPST240719C000700002024-07-17 12:46PM EDT70.000.010.000.020.00-12,738612.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240719P000125002024-07-08 11:00AM EDT12.500.020.000.160.00-20178812.50%
UPST240719P000150002024-07-16 1:25PM EDT15.000.010.000.020.00-13,712487.50%
UPST240719P000160002024-07-10 12:51PM EDT16.000.010.000.020.00-721437.50%
UPST240719P000170002024-07-12 10:15AM EDT17.000.010.000.030.00-12418.75%
UPST240719P000175002024-07-17 1:48PM EDT17.500.010.000.020.00-12,302375.00%
UPST240719P000180002024-07-11 10:35AM EDT18.000.010.000.020.00-2026356.25%
UPST240719P000185002024-07-15 11:36AM EDT18.500.010.000.030.00-1304356.25%
UPST240719P000190002024-07-17 9:47AM EDT19.000.040.000.030.00-1250334.38%
UPST240719P000195002024-07-18 9:34AM EDT19.500.010.000.030.00-492312.50%
UPST240719P000200002024-07-18 12:54PM EDT20.000.020.000.02+0.01+100.00%36,353281.25%
UPST240719P000205002024-07-17 3:25PM EDT20.500.010.000.010.00-131761237.50%
UPST240719P000210002024-07-18 9:57AM EDT21.000.010.000.020.00-1902243.75%
UPST240719P000215002024-07-18 11:04AM EDT21.500.010.000.010.00-160639212.50%
UPST240719P000220002024-07-18 3:55PM EDT22.000.020.010.02+0.01+100.00%71771225.00%
UPST240719P000225002024-07-18 2:43PM EDT22.500.020.010.160.00-35,437278.13%
UPST240719P000230002024-07-18 10:53AM EDT23.000.010.010.03-0.02-66.67%21,093196.88%
UPST240719P000235002024-07-18 3:08PM EDT23.500.010.010.03-0.02-66.67%3513181.25%
UPST240719P000240002024-07-18 3:17PM EDT24.000.030.010.030.00-257757162.50%
UPST240719P000245002024-07-17 2:44PM EDT24.500.040.010.040.00-46332151.56%
UPST240719P000250002024-07-18 2:10PM EDT25.000.020.010.07-0.01-33.33%863,181146.88%
UPST240719P000255002024-07-18 3:55PM EDT25.500.030.030.07+0.01+50.00%39371133.59%
UPST240719P000260002024-07-18 3:03PM EDT26.000.050.040.10+0.01+25.00%89850124.22%
UPST240719P000265002024-07-18 3:53PM EDT26.500.070.070.14+0.02+40.00%10619116.41%
UPST240719P000270002024-07-18 3:39PM EDT27.000.150.130.15+0.08+114.29%199725103.52%
UPST240719P000275002024-07-18 3:59PM EDT27.500.230.220.25+0.15+187.50%2601,68699.22%
UPST240719P000280002024-07-18 3:59PM EDT28.000.410.400.43+0.29+241.67%832541101.56%
UPST240719P000285002024-07-18 3:57PM EDT28.500.650.630.68+0.43+195.45%583403102.34%
UPST240719P000290002024-07-18 3:57PM EDT29.000.930.951.02+0.65+232.14%633455108.20%
UPST240719P000295002024-07-18 3:53PM EDT29.501.181.261.36+0.79+202.56%708362102.34%
UPST240719P000300002024-07-18 3:59PM EDT30.001.751.541.79+1.19+212.50%1,0051,39186.72%
UPST240719P000305002024-07-18 3:23PM EDT30.502.301.972.38+1.54+202.63%466504108.59%
UPST240719P000310002024-07-18 3:55PM EDT31.002.602.402.74+1.56+150.00%388578148.05%
UPST240719P000320002024-07-18 2:05PM EDT32.003.232.644.50+1.55+92.26%55380360.55%
UPST240719P000325002024-07-18 11:36AM EDT32.502.843.706.05+0.87+44.16%914,248357.42%
UPST240719P000330002024-07-18 1:58PM EDT33.004.003.205.75+1.58+65.29%12144453.32%
UPST240719P000340002024-07-18 2:43PM EDT34.005.375.156.75+2.12+65.23%1228315.63%
UPST240719P000350002024-07-18 11:28AM EDT35.005.105.557.40+0.95+22.89%130585460.55%
UPST240719P000360002024-07-17 9:35AM EDT36.004.605.809.500.00-111251.56%
UPST240719P000370002024-07-17 10:15AM EDT37.005.358.0010.50+5.35--1492.19%
UPST240719P000375002024-07-09 1:18PM EDT37.5013.607.3511.000.00-11304.69%
UPST240719P000400002024-07-17 12:13PM EDT40.009.5011.0013.150.00-391529.69%
UPST240719P000425002024-07-10 10:58AM EDT42.5018.3012.3016.150.00-11443.75%
UPST240719P000450002024-07-16 9:47AM EDT45.0015.2315.8518.650.00-10703.52%
UPST240719P000475002024-07-12 11:40AM EDT47.5020.5017.3021.150.00-22535.94%
UPST240719P000500002024-05-23 3:13PM EDT50.0026.8527.6030.050.00-162,068.75%
UPST240719P000525002024-05-10 11:39AM EDT52.5027.3126.0529.850.00-2001,547.66%
UPST240719P000550002024-05-15 10:16AM EDT55.0027.0532.1034.250.00-1002,072.07%
UPST240719P000600002024-02-01 1:38PM EDT60.0030.4733.8534.100.00-121,412.89%
UPST240719P000650002024-04-16 12:32PM EDT65.0043.0939.1041.450.00--01,750.39%
UPST240719P000700002024-01-31 2:01PM EDT70.0037.9543.6044.900.00-131,626.17%