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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230120C000125002022-09-30 1:44PM EDT12.509.259.009.55+0.50+5.71%265106.01%
UPST230120C000150002022-09-30 1:44PM EDT15.007.607.357.60+0.35+4.83%2182101.27%
UPST230120C000175002022-09-28 2:45PM EDT17.507.256.056.200.00-2172102.78%
UPST230120C000200002022-09-30 3:59PM EDT20.005.004.905.10-0.20-3.85%136988103.32%
UPST230120C000225002022-09-30 3:26PM EDT22.504.203.904.20+0.20+5.00%25580102.98%
UPST230120C000250002022-09-30 3:48PM EDT25.003.363.253.45-0.04-1.18%201,878104.20%
UPST230120C000300002022-09-30 3:19PM EDT30.002.242.152.31-0.11-4.68%451,224103.91%
UPST230120C000350002022-09-30 3:58PM EDT35.001.551.501.63-0.12-7.19%423,372105.42%
UPST230120C000400002022-09-30 3:17PM EDT40.001.151.051.18-0.10-8.00%563,021106.54%
UPST230120C000450002022-09-30 10:37AM EDT45.001.040.780.89+0.21+25.30%123,686108.40%
UPST230120C000500002022-09-30 3:57PM EDT50.000.650.580.70-0.05-7.14%1221,782110.11%
UPST230120C000550002022-09-30 3:50PM EDT55.000.520.450.56-0.07-11.86%14417111.91%
UPST230120C000600002022-09-30 10:25AM EDT60.000.530.370.46+0.09+20.45%21,385114.06%
UPST230120C000650002022-09-27 3:10PM EDT65.000.400.320.390.00-2550116.60%
UPST230120C000700002022-09-30 1:56PM EDT70.000.310.240.33-0.07-18.42%12790117.29%
UPST230120C000750002022-09-30 12:48PM EDT75.000.270.220.290.00-21,004119.92%
UPST230120C000800002022-09-30 3:42PM EDT80.000.230.200.26-0.01-4.17%3704122.27%
UPST230120C000850002022-09-29 1:19PM EDT85.000.200.160.230.00-2927123.05%
UPST230120C000900002022-09-29 1:26PM EDT90.000.180.150.210.00-252,261125.39%
UPST230120C000950002022-09-28 9:33AM EDT95.000.200.090.190.00-101,764124.22%
UPST230120C001000002022-09-30 12:32PM EDT100.000.140.100.18-0.01-6.67%31,518127.54%
UPST230120C001050002022-09-30 1:23PM EDT105.000.130.060.17-0.02-13.33%8233127.15%
UPST230120C001100002022-09-29 1:36PM EDT110.000.110.060.160.00-271,736129.30%
UPST230120C001150002022-09-21 11:55AM EDT115.000.210.040.150.00-5408129.69%
UPST230120C001200002022-09-29 3:54PM EDT120.000.100.030.140.00-17,852130.08%
UPST230120C001250002022-09-30 12:01PM EDT125.000.100.050.13+0.02+25.00%2395133.59%
UPST230120C001300002022-09-19 12:28PM EDT130.000.110.020.140.00-2677133.98%
UPST230120C001350002022-09-26 11:36AM EDT135.000.120.020.120.00-10284133.98%
UPST230120C001400002022-09-30 9:52AM EDT140.000.020.020.13-0.07-77.78%1516137.11%
UPST230120C001450002022-09-28 10:25AM EDT145.000.100.020.110.00-11,302136.72%
UPST230120C001500002022-09-30 2:54PM EDT150.000.100.030.10+0.05+100.00%1741138.67%
UPST230120C001550002022-09-23 1:10PM EDT155.000.100.010.110.00-1134139.45%
UPST230120C001600002022-09-30 1:47PM EDT160.000.030.010.08-0.10-76.92%130398136.72%
UPST230120C001650002022-09-22 10:31AM EDT165.000.100.000.100.00-2160139.84%
UPST230120C001700002022-09-29 9:55AM EDT170.000.100.010.100.00-1507142.97%
UPST230120C001750002022-09-28 11:26AM EDT175.000.050.000.100.00-1185143.36%
UPST230120C001800002022-08-31 2:49PM EDT180.000.130.000.100.00-1300144.53%
UPST230120C001850002022-09-23 2:38PM EDT185.000.090.000.090.00-1139144.53%
UPST230120C001900002022-09-21 9:49AM EDT190.000.060.000.090.00-1193146.09%
UPST230120C001950002022-09-09 2:35PM EDT195.000.090.000.090.00-1121147.66%
UPST230120C002000002022-09-29 1:37PM EDT200.000.040.030.090.00-21,880153.13%
UPST230120C002100002022-09-27 11:27AM EDT210.000.110.000.090.00-1229151.56%
UPST230120C002200002022-09-28 2:36PM EDT220.000.010.000.090.00-1326153.91%
UPST230120C002300002022-09-29 12:55PM EDT230.000.010.000.080.00-3185154.69%
UPST230120C002400002022-09-15 1:18PM EDT240.000.030.010.080.00-12,673158.59%
UPST230120C002500002022-09-28 11:20AM EDT250.000.050.010.080.00-1881160.16%
UPST230120C002600002022-09-01 12:52PM EDT260.000.050.000.080.00-1153160.94%
UPST230120C002700002022-09-23 2:37PM EDT270.000.070.000.080.00-1547162.50%
UPST230120C002800002022-09-23 2:37PM EDT280.000.070.000.080.00-1777164.06%
UPST230120C002900002022-09-28 9:55AM EDT290.000.020.000.080.00-1341166.41%
UPST230120C003000002022-09-30 2:30PM EDT300.000.040.010.05+0.03+300.00%151,681163.28%
UPST230120C003100002022-09-06 10:41AM EDT310.000.070.000.070.00-1254167.19%
UPST230120C003200002022-09-13 3:46PM EDT320.000.010.010.070.00-12,482171.09%
UPST230120C003300002022-09-20 10:08AM EDT330.000.020.000.070.00-1259170.31%
UPST230120C003400002022-09-30 3:21PM EDT340.000.030.010.06+0.02+200.00%5178171.88%
UPST230120C003500002022-09-07 9:48AM EDT350.000.020.010.070.00-1301175.78%
UPST230120C003600002022-08-04 9:59AM EDT360.000.030.010.170.00-1203191.41%
UPST230120C003700002022-09-06 3:18PM EDT370.000.020.010.070.00-7107178.13%
UPST230120C003800002022-07-18 10:42AM EDT380.000.030.020.200.00-10154198.44%
UPST230120C003900002022-09-06 3:15PM EDT390.000.020.010.070.00-1238180.47%
UPST230120C004000002022-09-19 1:58PM EDT400.000.020.010.030.00-52,312171.88%
UPST230120C004100002022-09-14 1:45PM EDT410.000.040.010.070.00-1114183.59%
UPST230120C004200002022-07-12 10:34AM EDT420.000.040.020.170.00-149200.78%
UPST230120C004300002022-09-14 1:43PM EDT430.000.020.010.070.00-1698185.94%
UPST230120C004400002022-09-14 1:44PM EDT440.000.040.010.070.00-1112186.72%
UPST230120C004500002022-08-23 10:30AM EDT450.000.050.000.080.00-10221187.50%
UPST230120C004600002022-08-12 1:00PM EDT460.000.010.000.140.00-200373199.22%
UPST230120C004700002022-08-08 9:48AM EDT470.000.030.000.100.00-1224193.75%
UPST230120C004800002022-06-10 10:25AM EDT480.000.080.000.160.00-18203.91%
UPST230120C004900002022-04-29 1:56PM EDT490.000.680.050.410.00-2444229.88%
UPST230120C005000002022-09-29 9:45AM EDT500.000.020.010.020.00-122602178.13%
UPST230120C005100002022-09-12 10:18AM EDT510.000.030.000.030.00-1223178.13%
UPST230120C005200002022-09-12 10:18AM EDT520.000.030.000.030.00-1111179.69%
UPST230120C005300002022-07-21 11:33AM EDT530.000.030.000.170.00-119210.16%
UPST230120C005400002022-09-09 9:36AM EDT540.000.020.000.030.00-3183181.25%
UPST230120C005500002022-08-26 3:13PM EDT550.000.070.000.080.00-1264197.66%
UPST230120C005600002022-09-19 12:25PM EDT560.000.010.000.030.00-132182.81%
UPST230120C005700002022-05-26 12:30PM EDT570.000.070.050.150.00-230217.19%
UPST230120C005800002022-06-14 10:29AM EDT580.000.080.000.110.00-6167205.47%
UPST230120C005900002022-09-29 1:56PM EDT590.000.020.000.02+0.01+100.00%251,763179.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230120P000125002022-09-30 3:29PM EDT12.501.681.641.77-0.07-4.00%336,481134.72%
UPST230120P000150002022-09-30 3:51PM EDT15.002.652.602.72-0.10-3.64%452,642131.25%
UPST230120P000175002022-09-30 3:20PM EDT17.503.803.753.95-0.05-1.30%583,919129.10%
UPST230120P000200002022-09-30 3:17PM EDT20.005.155.105.40-0.05-0.96%814,157127.69%
UPST230120P000225002022-09-30 3:05PM EDT22.506.666.707.00-0.14-2.06%11397127.15%
UPST230120P000250002022-09-30 11:25AM EDT25.008.158.458.80-0.75-8.43%121,559127.44%
UPST230120P000300002022-09-30 3:09PM EDT30.0012.3512.3512.75-0.50-3.89%9983128.86%
UPST230120P000350002022-09-30 1:24PM EDT35.0016.4516.7017.05-0.60-3.52%73,908132.20%
UPST230120P000400002022-09-30 9:46AM EDT40.0021.2021.2021.50-0.24-1.12%13,267134.23%
UPST230120P000450002022-09-30 3:26PM EDT45.0025.9025.8526.25-0.25-0.96%183,122138.48%
UPST230120P000500002022-09-30 11:21AM EDT50.0029.8530.6031.15-0.80-2.61%111,030143.75%
UPST230120P000550002022-09-27 11:44AM EDT55.0034.4735.4035.950.00-3646146.68%
UPST230120P000600002022-09-30 11:10AM EDT60.0039.4840.1540.95-0.82-2.03%41,531150.49%
UPST230120P000650002022-09-30 11:33AM EDT65.0044.6545.1545.60+0.94+2.15%2333151.56%
UPST230120P000700002022-09-23 3:29PM EDT70.0050.0050.0050.500.00-3665153.22%
UPST230120P000750002022-09-30 10:46AM EDT75.0054.4754.8555.45+0.62+1.15%2448154.98%
UPST230120P000800002022-09-27 12:22PM EDT80.0059.5559.7560.350.00-1722156.05%
UPST230120P000850002022-09-27 12:21PM EDT85.0064.5064.7065.500.00-1611162.70%
UPST230120P000900002022-09-23 3:52PM EDT90.0069.1069.5070.30-0.40-0.58%11,948158.30%
UPST230120P000950002022-09-28 12:33PM EDT95.0073.7374.6575.200.00-2270163.38%
UPST230120P001000002022-09-30 10:22AM EDT100.0079.2179.5080.25+0.56+0.71%1954164.75%
UPST230120P001050002022-09-28 10:24AM EDT105.0083.6584.4585.250.00-1335166.99%
UPST230120P001100002022-09-28 2:58PM EDT110.0088.2089.5090.100.00-3534167.68%
UPST230120P001150002022-09-29 12:10PM EDT115.0094.4994.2595.150.00-1078165.14%
UPST230120P001200002022-09-29 3:14PM EDT120.0099.5099.35100.000.00-16,610166.50%
UPST230120P001250002022-09-30 12:01PM EDT125.00104.05104.25104.90+0.45+0.43%1419162.70%
UPST230120P001300002022-09-30 12:07PM EDT130.00109.23109.35110.00+0.41+0.38%2728171.88%
UPST230120P001350002022-09-14 1:40PM EDT135.00110.98114.30114.850.00-4477167.58%
UPST230120P001400002022-09-27 10:32AM EDT140.00119.00119.30119.90+0.77+0.65%3250171.78%
UPST230120P001450002022-09-28 9:46AM EDT145.00123.71124.05125.000.00-10105168.36%
UPST230120P001500002022-09-29 12:28PM EDT150.00129.62129.00130.000.00-1746168.55%
UPST230120P001550002022-09-14 1:48PM EDT155.00130.87134.20134.950.00-489176.56%
UPST230120P001600002022-09-22 11:46AM EDT160.00138.94139.00140.000.00-3141172.46%
UPST230120P001650002022-09-28 11:18AM EDT165.00143.10144.00145.000.00-375174.41%
UPST230120P001700002022-09-28 1:28PM EDT170.00148.03149.00149.850.00-1156169.14%
UPST230120P001750002022-09-28 11:21AM EDT175.00153.00153.85154.900.00-1520165.23%
UPST230120P001800002022-09-28 1:15PM EDT180.00158.20158.85159.850.00-101,061163.48%
UPST230120P001850002022-09-28 1:13PM EDT185.00163.19163.90164.800.00-356165.04%
UPST230120P001900002022-09-30 1:15PM EDT190.00168.85168.75169.95+6.25+3.84%1124166.60%
UPST230120P001950002022-09-22 2:14PM EDT195.00173.73173.80174.950.00-195171.48%
UPST230120P002000002022-09-23 10:29AM EDT200.00179.40178.75179.900.00-5531165.82%
UPST230120P002100002022-09-20 1:42PM EDT210.00187.33188.70189.900.00-2293164.06%
UPST230120P002200002022-09-22 3:17PM EDT220.00198.94198.65199.95+0.46+0.23%2363166.80%
UPST230120P002300002022-09-27 12:43PM EDT230.00209.00208.70209.950.00-485173.83%
UPST230120P002400002022-06-22 10:05AM EDT240.00203.50213.35214.300.00-2910.00%
UPST230120P002500002022-09-19 11:30AM EDT250.00227.00228.70229.950.00-194178.52%
UPST230120P002600002022-08-10 11:03AM EDT260.00230.00231.45233.000.00-11700.00%
UPST230120P002700002022-09-19 10:24AM EDT270.00246.65248.55249.900.00-15154.69%
UPST230120P002800002022-09-29 1:29PM EDT280.00259.51258.60259.900.00-22167.19%
UPST230120P002900002022-07-13 2:31PM EDT290.00264.41254.75256.300.00-2210.00%
UPST230120P003000002022-09-06 10:11AM EDT300.00276.20278.55279.850.00-11050.00%
UPST230120P003100002022-07-20 3:02PM EDT310.00280.70281.10282.300.00-250.00%
UPST230120P003200002022-06-22 11:45AM EDT320.00283.55293.20294.750.00-6250.00%
UPST230120P003300002022-04-27 10:34AM EDT330.00259.52282.90285.600.00-2130.00%
UPST230120P003400002022-07-20 11:27AM EDT340.00309.77310.75312.250.00-1120.00%
UPST230120P003500002022-05-09 11:08AM EDT350.00273.00303.05305.700.00-1340.00%
UPST230120P003600002022-03-07 11:23AM EDT360.00242.72263.75266.050.00-101090.00%
UPST230120P003700002022-05-12 3:24PM EDT370.00338.05331.15334.100.00-1260.00%
UPST230120P003800002022-04-04 1:32PM EDT380.00268.15286.00290.500.00-11890.00%
UPST230120P003900002022-02-24 4:44PM EDT390.00262.50288.00291.000.00-1620.00%
UPST230120P004000002022-08-18 10:12AM EDT400.00368.57375.00376.300.00-100.00%
UPST230120P004100002022-01-06 10:49AM EDT410.00293.45311.35314.050.00-450.00%
UPST230120P004300002021-10-22 2:27PM EDT430.00162.50247.30251.100.00-100.00%
UPST230120P004400002021-12-03 3:39PM EDT440.00284.70295.50299.500.00-120.00%
UPST230120P004500002021-12-06 11:21AM EDT450.00297.10319.55323.300.00-230.00%
UPST230120P004600002022-06-03 11:02AM EDT460.00414.20426.10428.600.00-330.00%
UPST230120P004700002021-11-10 7:47AM EDT470.00200.00317.50321.900.00--30.00%
UPST230120P004800002021-12-22 2:45PM EDT480.00341.90386.40390.150.00-9190.00%
UPST230120P004900002022-07-19 12:44PM EDT490.00462.50458.05459.650.00-130.00%
UPST230120P005000002022-09-06 9:51AM EDT500.00476.10478.45479.950.00-10165.63%
UPST230120P005100002021-12-16 11:19AM EDT510.00365.80398.30402.250.00-8160.00%
UPST230120P005200002022-06-09 12:56PM EDT520.00480.80491.40494.450.00-1200.00%
UPST230120P005300002022-06-06 11:35AM EDT530.00482.90495.70498.350.00-330.00%
UPST230120P005500002021-12-15 4:05PM EDT550.00407.90437.55441.950.00--50.00%
UPST230120P005600002021-12-17 11:00AM EDT560.00430.50450.55455.350.00-15160.00%
UPST230120P005700002022-02-01 12:32PM EDT570.00452.51420.00424.000.00-9240.00%
UPST230120P005800002021-12-13 1:00AM EDT580.00401.00458.20462.400.00-110.00%
UPST230120P005900002022-08-16 12:12PM EDT590.00556.00562.95565.050.00-600.00%