Singapore markets closed

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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221216C000125002022-09-27 11:44AM EDT12.5010.008.709.050.00-115105.76%
UPST221216C000150002022-09-30 10:37AM EDT15.007.907.007.30+0.65+8.97%485109.57%
UPST221216C000175002022-09-29 11:11AM EDT17.505.745.605.800.00-168110.69%
UPST221216C000200002022-09-30 3:48PM EDT20.004.654.404.60+0.40+9.41%20365110.69%
UPST221216C000225002022-09-30 3:57PM EDT22.503.553.453.65+0.15+4.41%17308110.94%
UPST221216C000250002022-09-30 3:46PM EDT25.002.852.722.89-0.07-2.40%16897111.33%
UPST221216C000275002022-09-30 3:50PM EDT27.502.242.102.310.00-44101111.23%
UPST221216C000300002022-09-30 3:53PM EDT30.001.801.681.85-0.10-5.26%31805112.06%
UPST221216C000325002022-09-30 3:26PM EDT32.501.461.401.49+0.05+3.55%241,187113.57%
UPST221216C000350002022-09-30 1:36PM EDT35.001.231.121.22-0.02-1.60%10939114.26%
UPST221216C000375002022-09-29 2:36PM EDT37.501.030.901.030.00-3126115.33%
UPST221216C000400002022-09-30 11:23AM EDT40.000.950.750.87+0.05+5.56%82,283116.70%
UPST221216C000450002022-09-29 1:59PM EDT45.000.590.540.640.00-372,712119.43%
UPST221216C000500002022-09-30 3:58PM EDT50.000.450.400.49-0.05-10.00%181,197122.17%
UPST221216C000550002022-09-29 9:39AM EDT55.000.390.310.400.00-10464125.39%
UPST221216C000600002022-09-30 10:37AM EDT60.000.350.280.330.00-1458129.69%
UPST221216C000650002022-09-29 9:32AM EDT65.000.240.200.270.00-1467130.66%
UPST221216C000700002022-09-29 2:57PM EDT70.000.190.140.240.00-1448132.23%
UPST221216C000750002022-09-29 9:44AM EDT75.000.200.140.210.00-2614136.13%
UPST221216C000800002022-09-21 3:45PM EDT80.000.280.090.190.00-54518136.72%
UPST221216C000850002022-09-30 11:13AM EDT85.000.190.070.17-0.09-32.14%1231138.28%
UPST221216C000900002022-09-29 10:35AM EDT90.000.160.060.150.00-4644140.23%
UPST221216C000950002022-09-02 11:45AM EDT95.000.300.040.150.00-2267142.19%
UPST221216C001000002022-09-29 11:42AM EDT100.000.160.030.140.00-10869144.14%
UPST221216C001050002022-09-22 12:48PM EDT105.000.150.030.130.00-189146.48%
UPST221216C001100002022-09-21 11:52AM EDT110.000.170.030.130.00-5143150.00%
UPST221216C001150002022-09-23 9:43AM EDT115.000.140.020.120.00-1137150.78%
UPST221216C001200002022-09-23 11:25AM EDT120.000.170.010.110.00-1344150.78%
UPST221216C001250002022-09-22 10:24AM EDT125.000.130.010.100.00-2194152.34%
UPST221216C001300002022-09-23 9:49AM EDT130.000.090.000.100.00-60464153.13%
UPST221216C001350002022-09-22 10:27AM EDT135.000.110.000.100.00-290155.47%
UPST221216C001400002022-09-29 9:56AM EDT140.000.050.000.100.00-1364157.81%
UPST221216C001450002022-09-22 10:28AM EDT145.000.090.000.100.00-236160.16%
UPST221216C001500002022-09-14 11:39AM EDT150.000.100.000.090.00-7442160.94%
UPST221216C001550002022-09-12 9:30AM EDT155.000.150.000.090.00-10255163.28%
UPST221216C001600002022-09-07 12:23PM EDT160.000.050.000.090.00-3100164.84%
UPST221216C001650002022-09-21 2:22PM EDT165.000.060.000.090.00-1234167.19%
UPST221216C001700002022-09-06 10:27AM EDT170.000.130.000.090.00-2120168.75%
UPST221216C001750002022-08-08 11:43AM EDT175.000.360.020.140.00-282182.03%
UPST221216C001800002022-09-23 1:07PM EDT180.000.100.000.080.00-166170.31%
UPST221216C001850002022-08-18 10:57AM EDT185.000.300.020.120.00-1103182.81%
UPST221216C001900002022-09-23 1:07PM EDT190.000.100.000.080.00-125174.22%
UPST221216C001950002022-09-16 1:46PM EDT195.000.050.000.080.00-2115175.78%
UPST221216C002000002022-09-28 10:17AM EDT200.000.060.000.080.00-1427177.34%
UPST221216C002100002022-07-28 12:58PM EDT210.000.080.070.230.00-371208.59%
UPST221216C002200002022-09-01 12:23PM EDT220.000.070.000.080.00-7370183.59%
UPST221216C002300002022-08-31 11:59AM EDT230.000.060.000.080.00-664185.94%
UPST221216C002400002022-08-17 9:37AM EDT240.000.150.000.280.00-2133215.82%
UPST221216C002500002022-08-11 9:30AM EDT250.000.020.000.120.00-100281199.22%
UPST221216C002600002022-09-02 11:21AM EDT260.000.020.000.070.00-9175191.41%
UPST221216C002700002022-08-25 2:09PM EDT270.000.110.000.090.00-151198.44%
UPST221216C002800002022-06-01 1:42PM EDT280.000.640.050.170.00-2121219.92%
UPST221216C002900002022-06-02 3:21PM EDT290.000.550.050.170.00-1156222.27%
UPST221216C003000002022-09-20 10:02AM EDT300.000.010.000.070.00-1246199.61%
UPST221216C003100002022-08-30 10:50AM EDT310.000.040.000.070.00-130145201.56%
UPST221216C003200002022-09-09 10:46AM EDT320.000.030.000.060.00-1141200.78%
UPST221216C003300002022-06-28 12:04PM EDT330.000.100.000.100.00-160212.50%
UPST221216C003400002022-08-24 3:45PM EDT340.000.080.000.080.00-11028210.16%
UPST221216C003500002022-08-12 12:15PM EDT350.000.150.000.130.00-173221.88%
UPST221216C003600002022-08-17 9:37AM EDT360.000.090.000.030.00-260196.88%
UPST221216C003700002022-06-15 3:16PM EDT370.000.230.000.150.00-1115228.13%
UPST221216C003800002022-06-28 12:03PM EDT380.000.100.000.090.00-313218.75%
UPST221216C003900002022-06-21 1:44PM EDT390.000.310.000.120.00-233226.56%
UPST221216C004000002022-07-05 10:06AM EDT400.000.100.000.110.00-1098226.56%
UPST221216C004100002022-06-28 12:07PM EDT410.000.100.000.090.00-1234223.44%
UPST221216C004200002022-02-22 3:15PM EDT420.003.302.754.500.00-32429.98%
UPST221216C004300002022-05-19 9:57AM EDT430.000.490.000.360.00-431260.94%
UPST221216C004400002021-11-22 3:30PM EDT440.0025.108.0010.800.00-13590.14%
UPST221216C004500002022-08-09 3:57PM EDT450.000.010.010.080.00-4064228.91%
UPST221216C004600002022-08-16 9:34AM EDT460.000.010.000.120.00-349236.72%
UPST221216C004700002022-04-12 3:08PM EDT470.000.890.000.230.00-14253.91%
UPST221216C004800002022-05-10 3:32PM EDT480.000.100.000.350.00-64267.19%
UPST221216C004900002022-05-11 3:45PM EDT490.000.040.770.370.00-111312.30%
UPST221216C005000002022-08-10 11:00AM EDT500.000.080.000.080.00-1102232.81%
UPST221216C005100002022-04-29 9:53AM EDT510.000.650.000.420.00-1522276.76%
UPST221216C005200002022-05-10 3:32PM EDT520.000.090.000.330.00-435270.31%
UPST221216C005300002022-03-04 12:01PM EDT530.002.990.892.360.00-1415376.86%
UPST221216C005400002022-05-04 1:01PM EDT540.000.750.000.360.00-58275.39%
UPST221216C005500002022-04-21 2:25PM EDT550.000.370.000.690.00-170299.02%
UPST221216C005600002021-11-29 1:30PM EDT560.0017.656.407.000.00--1537.26%
UPST221216C005700002022-08-08 3:43PM EDT570.000.060.000.080.00-1434240.63%
UPST221216C005800002022-04-29 9:44AM EDT580.000.010.000.350.00-1110278.91%
UPST221216C005900002022-08-30 10:56AM EDT590.000.020.000.070.00-5474239.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221216P000125002022-09-30 1:54PM EDT12.501.201.211.34-0.04-3.23%75870142.29%
UPST221216P000150002022-09-29 1:36PM EDT15.002.002.062.20-0.15-6.98%1366138.87%
UPST221216P000175002022-09-30 3:25PM EDT17.503.093.103.30-0.15-4.63%5211135.35%
UPST221216P000200002022-09-30 3:56PM EDT20.004.504.454.60+0.05+1.12%761,132133.45%
UPST221216P000225002022-09-29 12:16PM EDT22.506.206.006.300.00-40921134.57%
UPST221216P000250002022-09-29 1:25PM EDT25.007.717.708.10-0.39-4.81%2792134.62%
UPST221216P000275002022-09-28 3:27PM EDT27.508.859.5510.050.00-1834135.06%
UPST221216P000300002022-09-30 2:21PM EDT30.0011.8211.7012.05+0.07+0.60%22392137.31%
UPST221216P000325002022-09-28 12:13PM EDT32.5013.1213.8014.250.00-512139.31%
UPST221216P000350002022-09-30 2:05PM EDT35.0016.1016.0516.60-0.36-2.19%6360143.80%
UPST221216P000400002022-09-29 9:45AM EDT40.0020.6520.6521.050.00-101,614146.39%
UPST221216P000450002022-09-30 3:35PM EDT45.0025.5025.3525.75+2.60+11.35%14342150.20%
UPST221216P000500002022-09-21 2:27PM EDT50.0028.1630.1030.900.00-2354160.21%
UPST221216P000550002022-09-30 12:02PM EDT55.0035.2235.0035.45+0.07+0.20%15541159.57%
UPST221216P000600002022-09-28 12:42PM EDT60.0039.1239.9040.350.00-5215164.16%
UPST221216P000650002022-09-29 3:19PM EDT65.0044.1544.8045.25-0.85-1.89%3458167.38%
UPST221216P000700002022-09-30 2:43PM EDT70.0049.7849.7550.35+0.28+0.57%21,217175.68%
UPST221216P000750002022-09-28 2:32PM EDT75.0053.4254.6555.150.00-1220174.51%
UPST221216P000800002022-09-28 9:38AM EDT80.0059.5559.5560.100.00-1519176.17%
UPST221216P000850002022-09-28 12:02PM EDT85.0063.6564.5565.050.00-3225180.08%
UPST221216P000900002022-09-29 3:50PM EDT90.0069.7569.5070.050.00-1342183.50%
UPST221216P000950002022-09-27 9:53AM EDT95.0073.3374.5075.150.00-1232191.21%
UPST221216P001000002022-09-26 11:03AM EDT100.0079.0079.4080.150.00-11,987192.58%
UPST221216P001050002022-09-23 1:08PM EDT105.0084.4784.4085.100.00-3163195.02%
UPST221216P001100002022-09-28 2:24PM EDT110.0088.1189.3589.950.00-2153191.80%
UPST221216P001150002022-09-27 12:19PM EDT115.0094.1594.3095.100.00-1190199.12%
UPST221216P001200002022-09-27 9:38AM EDT120.0098.4099.3599.950.00-1226198.83%
UPST221216P001250002022-08-17 9:36AM EDT125.0090.4099.55101.900.00-41550.00%
UPST221216P001300002022-09-23 11:56AM EDT130.00108.80109.30109.850.00-199199.12%
UPST221216P001350002022-09-14 1:40PM EDT135.00110.88114.05114.950.00-483195.12%
UPST221216P001400002022-09-28 3:29PM EDT140.00117.78119.20119.800.00-1227197.85%
UPST221216P001450002022-09-19 11:39AM EDT145.00122.04124.25124.700.00-280197.85%
UPST221216P001500002022-09-27 3:29PM EDT150.00128.96129.00129.700.00-1124183.98%
UPST221216P001550002022-09-30 12:12PM EDT155.00134.14134.20134.75+9.74+7.83%297202.93%
UPST221216P001600002022-09-02 2:38PM EDT160.00135.75138.95139.700.00-2124183.98%
UPST221216P001650002022-09-30 12:10PM EDT165.00144.26144.00144.85+4.79+3.43%235201.56%
UPST221216P001700002022-09-06 10:24AM EDT170.00147.10149.00149.750.00-1102196.88%
UPST221216P001750002022-09-12 9:56AM EDT175.00146.79154.10154.600.00-2889194.92%
UPST221216P001800002022-07-26 9:31AM EDT180.00156.480.000.000.00-11060.00%
UPST221216P001850002022-09-06 2:22PM EDT185.00160.75163.75164.650.00-145232.62%
UPST221216P001900002022-08-29 3:53PM EDT190.00164.93167.30167.750.00-5730.00%
UPST221216P001950002022-08-26 10:22AM EDT195.00168.23173.15174.350.00-1286202.34%
UPST221216P002000002022-09-23 10:14AM EDT200.00179.30179.10179.650.00-3216208.20%
UPST221216P002100002022-09-16 12:10PM EDT210.00186.03188.80189.650.00-5114168.75%
UPST221216P002200002022-09-30 2:00PM EDT220.00199.15198.80199.70+0.35+0.18%285185.16%
UPST221216P002300002022-08-12 9:52AM EDT230.00197.12202.50203.300.00-1590.00%
UPST221216P002400002022-08-02 10:26AM EDT240.00216.20215.10215.800.00-1380.00%
UPST221216P002500002022-09-19 3:37PM EDT250.00226.48229.05229.600.00-1174214.84%
UPST221216P002600002022-09-30 3:14PM EDT260.00239.10238.60239.75+4.45+1.90%140265.82%
UPST221216P002700002022-06-27 2:16PM EDT270.00232.42244.55245.950.00-1400.00%
UPST221216P002800002022-08-26 2:52PM EDT280.00254.65258.35258.900.00-1350.00%
UPST221216P002900002022-07-08 2:42PM EDT290.00263.12259.60261.250.00-150.00%
UPST221216P003000002022-06-30 12:05PM EDT300.00269.40275.10276.350.00-2130.00%
UPST221216P003100002022-02-24 12:00PM EDT310.00198.03209.35213.000.00-370.00%
UPST221216P003200002022-02-28 12:11PM EDT320.00178.80210.10213.650.00-5350.00%
UPST221216P003300002022-03-08 11:43AM EDT330.00225.00235.10238.250.00-350.00%
UPST221216P003400002022-02-28 11:14AM EDT340.00202.48229.20232.650.00-4450.00%
UPST221216P003500002022-05-10 12:15PM EDT350.00319.30309.65311.450.00-200.00%
UPST221216P003600002022-01-19 12:03PM EDT360.00258.00232.15236.000.00-120.00%
UPST221216P003700002022-01-10 12:22PM EDT370.00263.61259.50263.000.00-140.00%
UPST221216P003800002021-11-04 1:43PM EDT380.00136.20226.70230.400.00-460.00%
UPST221216P003900002022-03-14 12:37PM EDT390.00301.800.000.000.00-4000.00%
UPST221216P004000002022-08-02 10:25AM EDT400.00376.55374.60375.750.00-100.00%
UPST221216P004200002021-11-15 11:48AM EDT420.00209.59275.40279.300.00-140.00%
UPST221216P004300002021-11-15 11:48AM EDT430.00218.07284.50289.500.00--10.00%
UPST221216P004600002021-11-10 7:47AM EDT460.00194.80307.20311.300.00--10.00%
UPST221216P005000002022-09-29 12:30PM EDT500.00479.30478.55479.800.00-21316.02%
UPST221216P005200002021-10-26 12:26PM EDT520.00236.80326.50331.500.00-140.00%
UPST221216P005500002021-12-23 3:00PM EDT550.00405.60455.50460.500.00-110.00%
UPST221216P005900002022-09-29 2:01PM EDT590.00569.65568.55569.900.00-12234.38%