Singapore markets open in 5 hours 25 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.79-0.21 (-1.00%)
At close: 04:00PM EDT
21.00 +0.21 (+1.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221021C000120002022-09-30 12:11PM EDT12.009.158.559.20+9.15-10135.94%
UPST221021C000125002022-09-12 9:56AM EDT12.5016.058.008.550.00-653163.28%
UPST221021C000130002022-09-27 12:15PM EDT13.008.457.607.950.00-10135.94%
UPST221021C000140002022-09-26 10:27AM EDT14.008.436.656.950.00-2071.88%
UPST221021C000150002022-09-30 1:32PM EDT15.006.415.756.25-0.34-5.04%269108.59%
UPST221021C000160002022-09-30 10:14AM EDT16.005.674.955.20+0.67+13.40%615100.39%
UPST221021C000170002022-09-30 10:18AM EDT17.004.904.304.40+0.15+3.16%1830107.03%
UPST221021C000175002022-09-30 10:32AM EDT17.504.603.904.05+0.20+4.55%15199106.35%
UPST221021C000180002022-09-26 3:27PM EDT18.004.053.553.700.00-23106.25%
UPST221021C000190002022-09-30 3:23PM EDT19.003.152.973.05-0.35-10.00%4350107.32%
UPST221021C000195002022-09-30 10:12AM EDT19.502.842.672.78+0.23+8.81%1172107.42%
UPST221021C000200002022-09-30 3:57PM EDT20.002.432.402.50-0.21-7.95%64931106.93%
UPST221021C000205002022-09-30 11:00AM EDT20.502.902.152.25+0.60+26.09%8251106.74%
UPST221021C000210002022-09-30 3:57PM EDT21.001.971.932.01-0.17-7.94%224288106.54%
UPST221021C000215002022-09-30 3:59PM EDT21.501.771.751.80-0.13-6.84%5211,122107.23%
UPST221021C000220002022-09-30 3:08PM EDT22.001.681.541.59+0.05+3.07%50559106.15%
UPST221021C000225002022-09-30 3:57PM EDT22.501.401.371.43-0.11-7.28%44904106.54%
UPST221021C000230002022-09-30 3:12PM EDT23.001.361.211.270.00-13165106.45%
UPST221021C000235002022-09-30 1:10PM EDT23.501.241.071.12+0.23+22.77%221,029106.25%
UPST221021C000240002022-09-30 3:23PM EDT24.001.040.951.02-0.08-7.14%40613107.23%
UPST221021C000245002022-09-30 3:37PM EDT24.500.870.840.88-0.12-12.12%3144106.64%
UPST221021C000250002022-09-30 3:59PM EDT25.000.760.740.78-0.11-12.64%5312,288106.84%
UPST221021C000255002022-09-30 3:57PM EDT25.500.680.650.69-0.06-8.11%1245106.84%
UPST221021C000260002022-09-30 3:52PM EDT26.000.600.580.610.00-12142107.42%
UPST221021C000265002022-09-30 11:29AM EDT26.500.690.510.56+0.11+18.97%20150108.30%
UPST221021C000270002022-09-30 12:34PM EDT27.000.500.450.49-0.09-15.25%10257108.40%
UPST221021C000275002022-09-30 11:38AM EDT27.500.530.400.44+0.02+3.92%30180108.98%
UPST221021C000280002022-09-30 3:58PM EDT28.000.370.360.39-0.09-19.57%301,288109.67%
UPST221021C000285002022-09-30 3:58PM EDT28.500.330.320.35-0.27-45.00%1536110.35%
UPST221021C000290002022-09-30 1:46PM EDT29.000.320.280.32-0.04-11.11%54102110.94%
UPST221021C000295002022-09-29 9:32AM EDT29.500.400.260.290.00-126112.31%
UPST221021C000300002022-09-30 3:57PM EDT30.000.240.230.26-0.06-20.00%2036,820112.70%
UPST221021C000305002022-09-30 3:38PM EDT30.500.220.210.23-0.06-21.43%1161113.28%
UPST221021C000310002022-09-30 3:51PM EDT31.000.200.190.21-0.10-33.33%789114.06%
UPST221021C000320002022-09-30 2:42PM EDT32.000.190.150.180.00-9187115.82%
UPST221021C000330002022-09-28 1:58PM EDT33.000.270.130.150.00-439117.97%
UPST221021C000340002022-09-30 11:26AM EDT34.000.160.090.170.00-3242121.88%
UPST221021C000350002022-09-30 3:56PM EDT35.000.100.080.10-0.05-33.33%1,1056,603119.14%
UPST221021C000360002022-09-30 1:56PM EDT36.000.110.090.10-0.02-15.38%262125.39%
UPST221021C000370002022-09-30 10:14AM EDT37.000.120.060.09+0.02+20.00%33313125.00%
UPST221021C000400002022-09-30 3:42PM EDT40.000.060.060.08-0.03-33.33%17522,012137.11%
UPST221021C000450002022-09-30 1:06PM EDT45.000.040.020.05-0.01-20.00%2513,925142.19%
UPST221021C000500002022-09-30 3:59PM EDT50.000.030.010.04-0.01-25.00%271,178151.56%
UPST221021C000550002022-09-29 9:51AM EDT55.000.030.000.060.00-3726168.75%
UPST221021C000600002022-09-30 3:49PM EDT60.000.020.000.06-0.02-50.00%21,650181.25%
UPST221021C000650002022-09-29 10:47AM EDT65.000.020.010.060.00-2532196.09%
UPST221021C000700002022-09-30 10:49AM EDT70.000.020.000.050.00-10496198.44%
UPST221021C000750002022-09-28 2:06PM EDT75.000.020.000.050.00-1319207.81%
UPST221021C000800002022-09-29 2:15PM EDT80.000.010.000.050.00-1271217.19%
UPST221021C000850002022-09-15 9:36AM EDT85.000.050.000.050.00-26335225.00%
UPST221021C000900002022-09-27 1:09PM EDT90.000.010.000.010.00-1850200.00%
UPST221021C000950002022-09-26 10:11AM EDT95.000.010.000.050.00-1630240.63%
UPST221021C001000002022-09-26 9:55AM EDT100.000.010.000.050.00-211,983246.88%
UPST221021C001050002022-09-09 11:10AM EDT105.000.020.000.050.00-184253.13%
UPST221021C001100002022-09-23 1:05PM EDT110.000.020.000.050.00-21238259.38%
UPST221021C001150002022-09-12 10:49AM EDT115.000.020.000.050.00-19591264.06%
UPST221021C001200002022-09-01 10:49AM EDT120.000.050.000.050.00-1185270.31%
UPST221021C001250002022-09-15 3:24PM EDT125.000.020.000.050.00-1372275.00%
UPST221021C001300002022-09-23 10:37AM EDT130.000.010.000.050.00-2755279.69%
UPST221021C001350002022-09-02 9:51AM EDT135.000.020.000.050.00-6174284.38%
UPST221021C001400002022-09-13 3:18PM EDT140.000.010.000.050.00-2220289.06%
UPST221021C001450002022-08-11 12:14PM EDT145.000.030.000.040.00-1210287.50%
UPST221021C001500002022-09-28 3:06PM EDT150.000.020.000.050.00-1061,729296.88%
UPST221021C001550002022-08-29 3:25PM EDT155.000.050.000.050.00-365627301.56%
UPST221021C001600002022-08-29 3:10PM EDT160.000.030.000.050.00-94220306.25%
UPST221021C001650002022-07-15 12:41PM EDT165.000.100.000.150.00-334346.88%
UPST221021C001700002022-09-19 11:14AM EDT170.000.040.000.050.00-875312.50%
UPST221021C001750002022-09-23 10:35AM EDT175.000.050.000.050.00-1204315.63%
UPST221021C001800002022-09-07 3:29PM EDT180.000.070.000.050.00-1925320.31%
UPST221021C001850002022-08-08 11:56AM EDT185.000.140.000.060.00-4065328.13%
UPST221021C001900002022-08-26 2:52PM EDT190.000.010.000.050.00-238326.56%
UPST221021C001950002022-08-08 2:58PM EDT195.000.150.000.060.00-189335.94%
UPST221021C002000002022-09-23 10:05AM EDT200.000.010.000.050.00-51,170332.81%
UPST221021C002100002022-08-25 2:07PM EDT210.000.040.000.050.00-3151337.50%
UPST221021C002200002022-08-12 2:53PM EDT220.000.040.000.090.00-5341364.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221021P000120002022-09-30 1:47PM EDT12.000.080.070.14-0.01-11.11%754141.41%
UPST221021P000125002022-09-28 3:36PM EDT12.500.080.090.170.00-10626138.67%
UPST221021P000130002022-09-30 3:30PM EDT13.000.140.140.17-0.01-6.67%23208134.77%
UPST221021P000140002022-09-30 3:35PM EDT14.000.240.240.27-0.01-4.00%22186132.81%
UPST221021P000150002022-09-30 2:43PM EDT15.000.360.370.41-0.08-18.18%144,527130.47%
UPST221021P000160002022-09-30 3:10PM EDT16.000.520.550.60-0.07-11.86%66362128.32%
UPST221021P000170002022-09-30 3:57PM EDT17.000.800.790.85-0.02-2.44%22182126.66%
UPST221021P000175002022-09-30 3:59PM EDT17.500.960.940.99-0.16-14.29%332,784125.78%
UPST221021P000180002022-09-30 3:58PM EDT18.001.131.091.16-0.17-13.08%612195124.90%
UPST221021P000190002022-09-30 1:07PM EDT19.001.321.461.53-0.20-13.16%10215123.14%
UPST221021P000195002022-09-30 10:26AM EDT19.501.511.671.75-0.29-16.11%1169122.56%
UPST221021P000200002022-09-30 3:47PM EDT20.001.901.911.990.00-613,667122.46%
UPST221021P000205002022-09-30 3:50PM EDT20.502.162.162.24-0.07-3.14%53167121.88%
UPST221021P000210002022-09-30 2:05PM EDT21.002.382.432.52-0.15-5.93%18274121.78%
UPST221021P000215002022-09-30 3:12PM EDT21.502.592.732.82-0.51-16.45%23575122.17%
UPST221021P000220002022-09-30 3:56PM EDT22.003.003.003.15-0.19-5.96%175494121.68%
UPST221021P000225002022-09-30 3:43PM EDT22.503.323.353.50-0.11-3.21%364,687123.05%
UPST221021P000230002022-09-29 3:50PM EDT23.003.703.703.850.00-523,926123.63%
UPST221021P000235002022-09-28 9:41AM EDT23.503.854.054.200.00-6307123.63%
UPST221021P000240002022-09-30 1:54PM EDT24.004.404.404.55-0.09-2.00%8272122.85%
UPST221021P000245002022-09-30 2:55PM EDT24.504.804.804.95+0.97+25.33%636124.22%
UPST221021P000250002022-09-30 3:43PM EDT25.005.155.205.35-0.50-8.85%337,335125.00%
UPST221021P000255002022-09-30 11:47AM EDT25.505.105.605.75-0.65-11.30%845125.29%
UPST221021P000260002022-09-30 11:47AM EDT26.005.536.056.15+0.23+4.34%146126.56%
UPST221021P000265002022-09-28 11:53AM EDT26.505.656.506.600.00-1246128.91%
UPST221021P000270002022-09-30 11:07AM EDT27.006.156.907.10-0.47-7.10%742131.06%
UPST221021P000275002022-09-28 10:22AM EDT27.506.777.357.650.00-140136.13%
UPST221021P000280002022-09-30 2:38PM EDT28.007.697.808.20+0.84+12.26%570141.02%
UPST221021P000285002022-09-30 3:43PM EDT28.508.208.258.55+0.18+2.24%5226138.77%
UPST221021P000290002022-09-30 11:44AM EDT29.008.158.759.00-0.63-7.18%13107141.41%
UPST221021P000295002022-09-26 1:37PM EDT29.509.409.209.500.00-1746143.95%
UPST221021P000300002022-09-30 2:46PM EDT30.009.609.609.95-0.68-6.61%184,678142.38%
UPST221021P000305002022-09-30 2:45PM EDT30.5010.0510.1510.40+1.04+11.54%266146.39%
UPST221021P000310002022-09-30 11:46AM EDT31.0010.0010.6010.90-0.69-6.45%1332148.24%
UPST221021P000320002022-09-30 10:58AM EDT32.0010.7511.6011.85+0.21+1.99%1945153.52%
UPST221021P000330002022-09-26 11:06AM EDT33.0012.2012.5012.850.00-115156.25%
UPST221021P000340002022-09-30 1:56PM EDT34.0013.4713.5513.80+1.02+8.19%512162.89%
UPST221021P000350002022-09-30 12:34PM EDT35.0014.3614.2514.80-0.60-4.01%25,562153.52%
UPST221021P000360002022-09-30 2:12PM EDT36.0015.3715.4515.80-0.03-0.19%115170.31%
UPST221021P000370002022-09-30 12:11PM EDT37.0016.2516.4516.85+0.05+0.31%1120178.71%
UPST221021P000400002022-09-30 1:15PM EDT40.0019.1519.4520.05-0.63-3.19%222,078205.27%
UPST221021P000450002022-09-30 2:35PM EDT45.0024.2524.4524.70-0.62-2.49%213,265209.96%
UPST221021P000500002022-09-30 3:14PM EDT50.0029.3029.3529.70+1.30+4.64%44,916223.05%
UPST221021P000550002022-09-30 1:07PM EDT55.0034.0934.3534.70-0.41-1.19%2291240.43%
UPST221021P000600002022-09-27 3:14PM EDT60.0038.7339.2539.700.00-2925248.05%
UPST221021P000650002022-09-29 3:19PM EDT65.0044.3844.3044.650.00-1831261.72%
UPST221021P000700002022-09-30 2:43PM EDT70.0049.2249.3049.65-0.28-0.57%18826274.22%
UPST221021P000750002022-09-30 11:26AM EDT75.0053.5554.3054.65-0.95-1.74%20617285.55%
UPST221021P000800002022-09-28 9:30AM EDT80.0059.1059.2559.650.00-1434291.41%
UPST221021P000850002022-09-28 11:03AM EDT85.0063.3064.3564.600.00-1175305.86%
UPST221021P000900002022-09-30 12:49PM EDT90.0069.0369.2569.60-0.32-0.46%3186304.69%
UPST221021P000950002022-09-28 12:33PM EDT95.0073.2574.0574.700.00-2865301.17%
UPST221021P001000002022-09-30 10:22AM EDT100.0078.7779.1579.75+0.56+0.72%11,263326.56%
UPST221021P001050002022-09-23 2:03PM EDT105.0084.0084.1084.700.00-3375322.66%
UPST221021P001100002022-09-23 10:59AM EDT110.0089.1089.2089.700.00-2330341.02%
UPST221021P001150002022-09-29 12:10PM EDT115.0094.1994.0594.750.00-10736336.33%
UPST221021P001200002022-09-29 3:14PM EDT120.0099.1599.1599.750.00-1296354.30%
UPST221021P001250002022-09-27 9:38AM EDT125.00103.18103.95104.950.00-150360.16%
UPST221021P001300002022-09-28 9:48AM EDT130.00108.55109.15109.750.00-589366.41%
UPST221021P001350002022-09-12 3:00PM EDT135.00107.73114.05114.900.00-632377.34%
UPST221021P001400002022-09-28 3:29PM EDT140.00117.63119.05119.650.00-119350.78%
UPST221021P001450002022-09-28 9:46AM EDT145.00123.53123.85124.900.00-1020363.28%
UPST221021P001500002022-09-27 10:34AM EDT150.00127.93128.95129.650.00-11,173341.41%
UPST221021P001550002022-09-30 12:12PM EDT155.00134.00133.95134.75+5.48+4.26%227364.84%
UPST221021P001600002022-09-07 10:50AM EDT160.00134.96139.10139.700.00-132383.98%
UPST221021P001650002022-09-30 12:10PM EDT165.00144.15143.95144.70-0.25-0.17%223364.84%
UPST221021P001700002022-09-28 1:28PM EDT170.00147.89149.00149.800.00-143392.58%
UPST221021P001750002022-09-27 1:07PM EDT175.00153.99153.95154.500.00-124303.13%
UPST221021P001800002022-09-30 11:01AM EDT180.00158.19159.10159.80+0.09+0.06%532413.28%
UPST221021P001850002022-09-30 10:58AM EDT185.00163.25163.95164.75+0.16+0.10%368389.06%
UPST221021P001900002022-09-30 1:15PM EDT190.00168.88168.90169.80+2.16+1.30%1126392.97%
UPST221021P001950002022-09-30 11:03AM EDT195.00173.31173.80174.55+5.41+3.22%130446.09%
UPST221021P002000002022-09-22 3:49PM EDT200.00178.69179.00179.700.00-141399.61%
UPST221021P002100002022-08-31 2:05PM EDT210.00184.71188.80189.250.00-125354.69%
UPST221021P002200002022-09-12 9:32AM EDT220.00192.25198.90199.650.00-111378.13%