Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.70-6.88 (-13.34%)
At close: 04:00PM EDT
44.45 -0.25 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220715C000150002022-05-16 12:07AM EDT15.0012.3028.4030.700.00--10218.65%
UPST220715C000200002022-05-19 11:01AM EDT20.0029.5523.6025.450.00-29154.49%
UPST220715C000250002022-05-20 2:43PM EDT25.0020.7519.9520.90-0.70-3.26%2411116.60%
UPST220715C000300002022-05-20 12:16PM EDT30.0014.5016.2017.30-6.40-30.62%10701124.66%
UPST220715C000350002022-05-20 12:55PM EDT35.0011.1512.9514.05-8.58-43.49%50992125.46%
UPST220715C000400002022-05-20 3:47PM EDT40.0010.7510.5511.15-5.30-33.02%3961,833126.66%
UPST220715C000450002022-05-20 3:56PM EDT45.008.818.559.10-4.41-33.36%205940129.42%
UPST220715C000500002022-05-20 3:55PM EDT50.007.056.857.85-3.77-34.84%273564133.72%
UPST220715C000550002022-05-20 3:56PM EDT55.005.705.555.95-3.30-36.67%322409131.20%
UPST220715C000600002022-05-20 3:52PM EDT60.004.684.454.75-2.32-33.14%2111,319131.06%
UPST220715C000650002022-05-20 3:47PM EDT65.003.783.603.95-2.30-37.83%326863132.40%
UPST220715C000700002022-05-20 3:36PM EDT70.003.202.913.15-1.82-36.25%459902132.18%
UPST220715C000750002022-05-20 3:46PM EDT75.002.452.362.58-1.75-41.67%3731,196132.62%
UPST220715C000800002022-05-20 3:56PM EDT80.002.021.762.12-1.36-40.24%77417131.35%
UPST220715C000850002022-05-20 2:37PM EDT85.001.661.571.67-1.24-42.76%22431132.47%
UPST220715C000900002022-05-20 1:52PM EDT90.001.311.291.46-0.97-42.54%107578133.94%
UPST220715C000950002022-05-20 3:57PM EDT95.001.111.021.24-0.70-38.67%42442134.03%
UPST220715C001000002022-05-20 3:39PM EDT100.000.950.881.03-0.60-38.71%971,078134.86%
UPST220715C001050002022-05-20 11:36AM EDT105.000.600.720.86-0.67-52.76%5292134.96%
UPST220715C001100002022-05-20 3:56PM EDT110.000.680.600.73-0.60-46.87%731,659135.35%
UPST220715C001150002022-05-20 1:16PM EDT115.000.490.480.62-0.39-44.32%3232135.25%
UPST220715C001200002022-05-20 3:01PM EDT120.000.500.420.47-0.26-34.21%55773134.57%
UPST220715C001250002022-05-20 3:57PM EDT125.000.460.180.45-0.21-31.34%25646131.06%
UPST220715C001300002022-05-20 10:50AM EDT130.000.310.270.40-0.27-46.55%18452136.23%
UPST220715C001350002022-05-20 3:10PM EDT135.000.260.120.35-0.24-48.00%91,601132.62%
UPST220715C001400002022-05-20 12:30PM EDT140.000.170.190.31-0.19-52.78%13352137.21%
UPST220715C001450002022-05-19 1:47PM EDT145.000.350.160.270.00-6215137.50%
UPST220715C001500002022-05-20 3:34PM EDT150.000.230.100.24-0.09-28.12%3810,022136.13%
UPST220715C001550002022-05-20 11:16AM EDT155.000.100.050.22-0.22-68.75%8376135.16%
UPST220715C001600002022-05-18 3:52PM EDT160.000.230.010.200.00-1644133.59%
UPST220715C001650002022-05-18 9:53AM EDT165.000.110.070.180.00-5267139.06%
UPST220715C001700002022-05-20 2:14PM EDT170.000.110.050.17-0.12-52.17%4227139.45%
UPST220715C001750002022-05-20 10:28AM EDT175.000.120.100.15+0.03+33.33%11513144.14%
UPST220715C001800002022-05-11 2:05PM EDT180.000.050.040.400.00-1187157.42%
UPST220715C001850002022-05-20 3:59PM EDT185.000.090.040.13+0.03+50.00%11,006142.38%
UPST220715C001900002022-05-16 12:33PM EDT190.000.050.060.120.00-4332145.31%
UPST220715C001950002022-05-19 12:31PM EDT195.000.060.020.12-0.06-50.00%1498143.75%
UPST220715C002000002022-05-20 3:13PM EDT200.000.080.030.11+0.01+14.29%21,234145.70%
UPST220715C002100002022-05-19 9:40AM EDT210.000.020.000.120.00-1428146.88%
UPST220715C002200002022-05-19 2:05PM EDT220.000.040.020.09-0.03-42.86%1994149.22%
UPST220715C002300002022-05-17 2:48PM EDT230.000.050.010.100.00-5392152.73%
UPST220715C002400002022-04-29 11:42AM EDT240.000.100.000.370.00-2177178.52%
UPST220715C002500002022-05-17 3:29PM EDT250.000.050.000.100.00-1229157.81%
UPST220715C002600002022-05-11 3:53PM EDT260.000.100.000.430.00-1165188.67%
UPST220715C002700002022-05-10 10:24AM EDT270.000.060.000.360.00-7101187.50%
UPST220715C002800002022-05-11 9:30AM EDT280.000.070.000.360.00-1160190.63%
UPST220715C002900002022-05-09 11:15AM EDT290.000.280.000.360.00-2522193.36%
UPST220715C003000002022-05-17 2:50PM EDT300.000.020.010.110.00-1454174.22%
UPST220715C003100002022-05-13 11:17AM EDT310.000.050.000.360.00-125198.83%
UPST220715C003200002022-05-20 11:14AM EDT320.000.010.000.35-0.04-80.00%1045200.78%
UPST220715C003300002022-05-11 11:06AM EDT330.000.020.000.350.00-146203.13%
UPST220715C003400002022-04-26 9:58AM EDT340.000.120.000.110.00-449182.03%
UPST220715C003500002022-05-17 12:46PM EDT350.000.020.010.350.00-1731208.59%
UPST220715C003600002022-05-20 10:59AM EDT360.000.020.000.35+0.01+100.00%7173210.16%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220715P000150002022-05-20 1:38PM EDT15.000.740.490.61+0.29+64.44%472973187.70%
UPST220715P000175002022-05-20 3:39PM EDT17.500.890.840.93+0.18+25.35%140360184.57%
UPST220715P000200002022-05-20 1:36PM EDT20.001.321.271.38+0.26+24.53%178731181.93%
UPST220715P000225002022-05-20 3:46PM EDT22.501.891.811.95+0.35+22.73%57130179.88%
UPST220715P000250002022-05-20 3:41PM EDT25.002.502.442.60+0.46+22.55%173449177.25%
UPST220715P000300002022-05-20 3:50PM EDT30.004.184.054.30+1.08+34.84%416361173.88%
UPST220715P000350002022-05-20 3:41PM EDT35.006.106.106.35+1.10+22.00%1611,002170.31%
UPST220715P000400002022-05-20 3:46PM EDT40.008.708.608.90+1.60+22.54%4406,132168.51%
UPST220715P000450002022-05-20 3:57PM EDT45.0011.7511.5512.25+2.15+22.40%4962,737170.78%
UPST220715P000500002022-05-20 3:05PM EDT50.0015.7014.8015.50+3.15+25.10%1401,041169.75%
UPST220715P000550002022-05-20 3:19PM EDT55.0019.1018.3519.15+3.55+22.83%1751,127169.97%
UPST220715P000600002022-05-20 3:48PM EDT60.0022.9522.4523.20+4.00+21.11%47932173.85%
UPST220715P000650002022-05-20 3:18PM EDT65.0027.4026.5527.15+4.60+20.18%331868174.41%
UPST220715P000700002022-05-20 2:50PM EDT70.0031.1630.8031.55+4.41+16.49%50739177.25%
UPST220715P000750002022-05-20 12:47PM EDT75.0039.0034.7036.70+9.15+30.65%13780181.37%
UPST220715P000800002022-05-20 3:22PM EDT80.0040.6839.3040.75+6.64+19.51%5461180.91%
UPST220715P000850002022-05-20 3:32PM EDT85.0044.9443.4045.50+7.04+18.58%14311180.64%
UPST220715P000900002022-05-20 1:06PM EDT90.0052.7948.4550.45+9.36+21.55%7330188.92%
UPST220715P000950002022-05-20 3:58PM EDT95.0054.0952.8554.95+4.99+10.16%3533186.99%
UPST220715P001000002022-05-19 9:30AM EDT100.0050.9057.6559.800.00-121,006190.82%
UPST220715P001050002022-05-20 3:58PM EDT105.0063.7762.9564.75+9.58+17.68%161,191199.61%
UPST220715P001100002022-05-20 12:47PM EDT110.0072.6067.8069.25+10.65+17.19%22,052199.63%
UPST220715P001150002022-05-20 3:58PM EDT115.0073.6072.2074.65+7.45+11.26%1436203.42%
UPST220715P001200002022-05-19 1:08PM EDT120.0070.9077.5079.250.00-4559207.76%
UPST220715P001250002022-05-20 10:27AM EDT125.0081.3882.3584.05+2.89+3.68%1882209.33%
UPST220715P001300002022-05-19 12:27PM EDT130.0078.8887.0589.300.00-1691213.57%
UPST220715P001350002022-05-18 10:21AM EDT135.0086.1592.2094.350.00-61,721220.22%
UPST220715P001400002022-05-18 1:52PM EDT140.0093.9697.1099.350.00-16718223.54%
UPST220715P001450002022-05-18 10:27AM EDT145.00103.33102.00104.45+7.51+7.84%282227.69%
UPST220715P001500002022-05-20 11:20AM EDT150.00110.18106.95109.45+8.88+8.77%89,596231.15%
UPST220715P001550002022-05-18 2:47PM EDT155.00105.48111.85114.400.00-1221233.35%
UPST220715P001600002022-05-19 9:53AM EDT160.00116.72116.95119.250.00-10178236.43%
UPST220715P001650002022-05-18 2:47PM EDT165.00116.55121.80124.300.00-10114238.87%
UPST220715P001700002022-05-20 10:20AM EDT170.00126.00126.80129.35-0.03-0.02%2101242.77%
UPST220715P001750002022-05-19 12:32PM EDT175.00123.20131.85134.250.00-1237245.48%
UPST220715P001800002022-05-17 1:00PM EDT180.00135.39136.75139.350.00-1146248.63%
UPST220715P001850002022-05-18 2:12PM EDT185.00137.16141.80144.000.00-189248.24%
UPST220715P001900002022-05-16 1:16PM EDT190.00152.45146.85149.300.00-260255.15%
UPST220715P001950002022-05-20 1:15PM EDT195.00155.83151.70154.15-2.82-1.78%117254.59%
UPST220715P002000002022-05-20 10:01AM EDT200.00154.50156.65159.25+4.29+2.86%754257.91%
UPST220715P002100002022-05-16 3:59PM EDT210.00172.97166.80168.950.00-79147261.38%
UPST220715P002200002022-05-20 1:15PM EDT220.00180.97176.65179.15+12.62+7.50%1202266.89%
UPST220715P002300002022-05-12 1:28PM EDT230.00197.57186.55189.100.00-3565269.82%
UPST220715P002400002022-05-19 12:18PM EDT240.00188.02196.65199.100.00-1103275.44%
UPST220715P002500002022-05-18 10:06AM EDT250.00199.00206.60209.150.00-155279.69%
UPST220715P002600002022-05-18 2:47PM EDT260.00211.25216.55218.900.00-219279.98%
UPST220715P002700002022-05-11 11:23AM EDT270.00240.79226.50229.050.00-38285.06%
UPST220715P002800002022-05-11 10:41AM EDT280.00248.57236.70238.800.00-14288.14%
UPST220715P002900002022-05-11 9:35AM EDT290.00258.90246.25248.950.00-17287.79%
UPST220715P003000002022-05-11 2:32PM EDT300.00272.85256.45258.900.00-118293.12%
UPST220715P003100002022-03-21 11:32AM EDT310.00182.50228.15229.600.00-1110.00%
UPST220715P003200002022-01-21 2:00PM EDT320.00223.00190.05193.650.00-150.00%
UPST220715P003300002022-05-11 10:53AM EDT330.00300.25286.45288.800.00-20301.17%
UPST220715P003400002022-05-09 9:30AM EDT340.00259.35296.40298.850.00-105304.05%
UPST220715P003500002022-04-11 9:35AM EDT350.00262.000.000.000.00-210.00%
UPST220715P003600002022-03-07 1:28PM EDT360.00243.32261.10264.800.00-40320.00%