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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230120C000150002022-05-20 1:16PM EDT15.0027.0029.3031.30-11.00-28.95%612091.60%
UPST230120C000175002022-05-19 11:16AM EDT17.5032.8526.8029.650.00-133491.89%
UPST230120C000200002022-05-20 1:27PM EDT20.0023.6425.3028.15-8.36-26.13%2090100.34%
UPST230120C000250002022-05-20 12:47PM EDT25.0020.0322.6524.35-8.27-29.22%8211101.59%
UPST230120C000300002022-05-20 12:22PM EDT30.0018.4420.0021.70-7.81-29.75%39344103.49%
UPST230120C000350002022-05-20 12:46PM EDT35.0015.6017.1019.65-6.07-28.01%7314102.88%
UPST230120C000400002022-05-20 1:36PM EDT40.0015.5515.2017.50-5.56-26.34%108711103.32%
UPST230120C000450002022-05-20 3:55PM EDT45.0014.7014.1515.75-4.57-23.72%861,630106.26%
UPST230120C000500002022-05-20 3:59PM EDT50.0013.4012.4514.55-4.08-23.34%96432106.87%
UPST230120C000550002022-05-20 3:17PM EDT55.0011.5010.6513.45-4.60-28.57%19239106.08%
UPST230120C000600002022-05-20 3:00PM EDT60.0011.0010.0511.90-4.39-28.53%17583106.76%
UPST230120C000650002022-05-20 3:48PM EDT65.009.758.7510.60-5.20-34.78%8391104.92%
UPST230120C000700002022-05-20 3:42PM EDT70.009.308.259.70-3.10-25.00%37483106.35%
UPST230120C000750002022-05-20 3:31PM EDT75.008.177.758.80-3.83-31.92%11625107.08%
UPST230120C000800002022-05-20 3:50PM EDT80.007.507.007.85-3.53-32.00%87464106.14%
UPST230120C000850002022-05-19 12:16PM EDT85.0010.355.657.650.00-6849105.15%
UPST230120C000900002022-05-20 3:53PM EDT90.006.255.456.70-3.17-33.65%2292,186105.08%
UPST230120C000950002022-05-20 1:10PM EDT95.005.054.856.20-3.66-42.02%8291104.75%
UPST230120C001000002022-05-20 3:48PM EDT100.005.174.555.75-2.53-32.86%481,377105.35%
UPST230120C001050002022-05-20 3:24PM EDT105.004.804.205.45-3.06-38.93%2194106.02%
UPST230120C001100002022-05-20 12:21PM EDT110.003.803.554.95-3.00-44.12%101,833104.35%
UPST230120C001150002022-05-20 9:56AM EDT115.005.253.354.70-0.85-13.93%1405105.24%
UPST230120C001200002022-05-20 3:10PM EDT120.003.703.004.35-2.15-36.75%148,928104.81%
UPST230120C001250002022-05-20 10:44AM EDT125.004.053.004.00-1.75-30.17%2346105.70%
UPST230120C001300002022-05-20 3:52PM EDT130.003.393.003.70-2.11-38.36%163857106.64%
UPST230120C001350002022-05-20 11:25AM EDT135.002.752.443.45-2.05-42.71%3304104.96%
UPST230120C001400002022-05-20 11:32AM EDT140.002.602.293.25-2.40-48.00%48496105.27%
UPST230120C001450002022-05-20 3:21PM EDT145.002.652.163.05-2.38-47.32%22,056105.54%
UPST230120C001500002022-05-20 3:03PM EDT150.002.572.052.81-1.71-39.95%27873105.54%
UPST230120C001550002022-05-20 3:20PM EDT155.002.261.902.64-0.47-17.22%3118105.54%
UPST230120C001600002022-05-20 3:47PM EDT160.002.261.792.49-0.31-12.06%79338105.74%
UPST230120C001650002022-05-20 1:39PM EDT165.002.021.652.30-1.38-40.59%2166105.40%
UPST230120C001700002022-05-20 1:48PM EDT170.001.951.532.18-1.45-42.65%6500105.44%
UPST230120C001750002022-05-20 11:27AM EDT175.001.771.372.05-1.10-38.33%6142105.05%
UPST230120C001800002022-05-19 12:08PM EDT180.002.701.331.940.00-1309105.47%
UPST230120C001850002022-05-18 11:31AM EDT185.002.051.181.860.00-1153105.23%
UPST230120C001900002022-05-17 3:48PM EDT190.001.311.181.740.00-1222105.69%
UPST230120C001950002022-05-20 10:52AM EDT195.001.741.081.65-0.56-24.35%1118105.54%
UPST230120C002000002022-05-20 3:03PM EDT200.001.401.081.55-0.60-30.00%384,011106.01%
UPST230120C002100002022-05-20 9:42AM EDT210.001.350.881.37-0.67-33.17%9293105.20%
UPST230120C002200002022-05-20 1:33PM EDT220.001.110.831.30-0.25-18.38%2353106.35%
UPST230120C002300002022-05-19 1:30PM EDT230.001.710.801.160.00-4198106.81%
UPST230120C002400002022-05-19 3:49PM EDT240.001.500.561.080.00-32,678105.52%
UPST230120C002500002022-05-19 12:51PM EDT250.001.400.561.010.00-11970106.59%
UPST230120C002600002022-05-20 1:06PM EDT260.000.650.510.96-0.27-29.35%4159107.18%
UPST230120C002700002022-05-20 10:08AM EDT270.000.710.450.93-0.33-31.73%110491107.76%
UPST230120C002800002022-05-12 12:29PM EDT280.000.310.510.930.00-1781110.06%
UPST230120C002900002022-05-16 3:16PM EDT290.000.340.180.930.00-3340107.28%
UPST230120C003000002022-05-20 12:36PM EDT300.000.530.180.60-0.24-31.17%8131,446103.42%
UPST230120C003100002022-05-18 10:18AM EDT310.000.380.160.690.00-10262106.01%
UPST230120C003200002022-05-18 12:14PM EDT320.000.530.160.660.00-22,480106.79%
UPST230120C003300002022-05-11 1:28PM EDT330.000.150.180.660.00-11740108.40%
UPST230120C003400002022-05-11 3:20PM EDT340.000.160.100.660.00-2181108.11%
UPST230120C003500002022-05-11 3:01PM EDT350.000.650.100.650.00-2304109.08%
UPST230120C003600002022-05-18 11:33AM EDT360.000.480.080.640.00-1208109.67%
UPST230120C003700002022-05-18 12:06PM EDT370.000.430.080.640.00-146110.74%
UPST230120C003800002022-05-20 11:02AM EDT380.000.300.080.64+0.15+100.00%4155111.82%
UPST230120C003900002022-05-20 1:39PM EDT390.000.340.080.64+0.07+25.93%1160112.79%
UPST230120C004000002022-05-20 3:46PM EDT400.000.280.230.43-0.17-37.78%241,911112.60%
UPST230120C004100002022-05-20 1:09PM EDT410.000.280.050.43-0.02-6.67%1070109.18%
UPST230120C004200002022-05-17 12:28PM EDT420.000.130.020.430.00-130109.28%
UPST230120C004300002022-05-11 10:40AM EDT430.000.170.020.430.00-11,197110.16%
UPST230120C004400002022-05-17 3:57PM EDT440.000.290.000.430.00-1112110.45%
UPST230120C004500002022-04-28 2:16PM EDT450.000.150.000.430.00-6195111.33%
UPST230120C004600002022-05-10 9:36AM EDT460.001.640.000.430.00-60112.11%
UPST230120C004700002022-05-17 2:41PM EDT470.000.150.000.430.00-1224112.89%
UPST230120C004800002022-05-17 3:47PM EDT480.000.340.000.430.00-18113.67%
UPST230120C004900002022-04-29 1:56PM EDT490.000.680.000.430.00-2444114.45%
UPST230120C005000002022-05-18 10:57AM EDT500.000.250.000.430.00-6152115.23%
UPST230120C005100002022-05-10 9:39AM EDT510.000.200.000.430.00-20154115.92%
UPST230120C005200002022-04-29 1:52PM EDT520.000.670.000.430.00-3044116.60%
UPST230120C005300002022-04-05 1:09PM EDT530.002.120.551.240.00-618140.92%
UPST230120C005400002022-05-16 1:21PM EDT540.000.130.000.130.00-223104.69%
UPST230120C005500002022-05-18 10:06AM EDT550.000.180.000.350.00-3264116.02%
UPST230120C005600002022-05-17 2:12PM EDT560.000.180.050.350.00-329118.36%
UPST230120C005700002022-03-17 1:46PM EDT570.003.400.380.880.00-130136.91%
UPST230120C005800002022-05-11 10:41AM EDT580.000.050.000.340.00-60167117.58%
UPST230120C005900002022-05-20 11:08AM EDT590.000.110.030.17+0.01+10.00%7857112.11%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230120P000150002022-05-20 1:34PM EDT15.003.353.053.30+0.70+26.42%95588155.57%
UPST230120P000175002022-05-20 12:01PM EDT17.504.263.704.45+1.26+42.00%1335152.15%
UPST230120P000200002022-05-20 3:03PM EDT20.005.334.855.50+0.83+18.44%59480150.98%
UPST230120P000225002022-05-20 3:36PM EDT22.506.426.056.70+0.87+15.68%200170150.07%
UPST230120P000250002022-05-20 1:57PM EDT25.008.067.257.95+1.48+22.49%141,432148.54%
UPST230120P000300002022-05-20 3:49PM EDT30.009.909.9510.75+0.65+7.03%188330146.83%
UPST230120P000350002022-05-20 12:46PM EDT35.0014.2512.8513.70+2.42+20.46%27265144.64%
UPST230120P000400002022-05-20 3:36PM EDT40.0016.4215.9517.00+2.12+14.83%621,346143.29%
UPST230120P000450002022-05-20 2:38PM EDT45.0019.9519.3020.50+1.94+10.77%19373142.43%
UPST230120P000500002022-05-20 2:38PM EDT50.0023.5522.7524.05+2.22+10.41%33637140.99%
UPST230120P000550002022-05-20 2:38PM EDT55.0027.3026.4027.70+3.00+12.35%10667139.77%
UPST230120P000600002022-05-20 2:37PM EDT60.0031.2030.1031.55+2.50+8.71%161,584138.67%
UPST230120P000650002022-05-20 2:37PM EDT65.0035.2033.9035.60+4.36+14.14%12331137.94%
UPST230120P000700002022-05-20 2:37PM EDT70.0039.2537.9539.70+2.75+7.53%16566137.63%
UPST230120P000750002022-05-20 2:36PM EDT75.0043.5042.0043.80+3.20+7.94%43430136.79%
UPST230120P000800002022-05-20 2:36PM EDT80.0048.4045.9548.75+4.10+9.26%32565138.06%
UPST230120P000850002022-05-20 2:35PM EDT85.0052.8050.2053.15+4.35+8.98%22648138.03%
UPST230120P000900002022-05-20 2:35PM EDT90.0056.7554.3557.70+4.15+7.89%531,931137.79%
UPST230120P000950002022-05-20 2:34PM EDT95.0061.2558.9062.15+4.10+7.17%42258138.26%
UPST230120P001000002022-05-20 2:34PM EDT100.0066.3563.1566.65+5.05+8.24%9994137.56%
UPST230120P001050002022-05-20 2:39PM EDT105.0069.9567.9571.15+4.20+6.39%10353138.50%
UPST230120P001100002022-05-20 2:39PM EDT110.0074.6072.2075.55+4.60+6.57%10493136.93%
UPST230120P001150002022-05-20 2:40PM EDT115.0079.3577.2080.25+4.45+5.94%266138.82%
UPST230120P001200002022-05-19 3:53PM EDT120.0083.9581.8085.20+4.80+6.06%106,604140.00%
UPST230120P001250002022-05-19 3:54PM EDT125.0084.0586.4589.800.00-63167139.94%
UPST230120P001300002022-05-19 3:54PM EDT130.0088.4091.0094.400.00-42474139.34%
UPST230120P001350002022-05-19 3:57PM EDT135.0093.2095.9099.350.00-50479141.15%
UPST230120P001400002022-05-19 3:57PM EDT140.0097.75100.10103.650.00-44236137.79%
UPST230120P001450002022-05-20 12:56PM EDT145.00109.86105.20108.35+8.41+8.29%1106139.16%
UPST230120P001500002022-05-17 2:32PM EDT150.00105.53109.80113.650.00-1763140.82%
UPST230120P001550002022-05-18 11:32AM EDT155.00109.98114.80118.350.00-2142141.61%
UPST230120P001600002022-05-20 12:56PM EDT160.00124.40119.80122.80-5.47-4.21%2202141.33%
UPST230120P001650002022-05-19 3:05PM EDT165.00120.40124.60128.300.00-274144.30%
UPST230120P001700002022-05-17 1:10PM EDT170.00127.80129.20133.000.00-26150143.26%
UPST230120P001750002022-05-20 12:56PM EDT175.00139.00134.15137.20+9.80+7.59%11599141.48%
UPST230120P001800002022-05-20 12:54PM EDT180.00143.88138.95142.10+8.74+6.47%9960141.85%
UPST230120P001850002022-05-11 11:34AM EDT185.00155.40143.60146.950.00-141141.28%
UPST230120P001900002022-05-19 2:36PM EDT190.00153.59148.55152.40+9.22+6.39%986144.43%
UPST230120P001950002022-05-12 12:29PM EDT195.00158.50153.50156.65-5.84-3.55%932142.47%
UPST230120P002000002022-05-18 3:47PM EDT200.00153.85158.75161.650.00-1754144.92%
UPST230120P002100002022-05-19 9:45AM EDT210.00166.83168.00171.350.00-10342142.97%
UPST230120P002200002022-05-19 9:45AM EDT220.00176.73177.95181.200.00-10404144.53%
UPST230120P002300002022-05-11 3:33PM EDT230.00203.85187.75191.000.00-385145.02%
UPST230120P002400002022-05-17 12:32PM EDT240.00197.82197.75201.000.00-193147.23%
UPST230120P002500002022-05-13 12:01PM EDT250.00213.14207.40210.700.00-1129146.22%
UPST230120P002600002022-05-12 12:07PM EDT260.00228.88217.50221.450.00-1215152.27%
UPST230120P002700002022-05-17 1:51PM EDT270.00227.35227.25230.350.00-462147.63%
UPST230120P002800002022-05-13 10:27AM EDT280.00245.76236.95240.300.00-159147.63%
UPST230120P002900002022-05-11 11:28AM EDT290.00260.60247.35250.000.00-324149.88%
UPST230120P003000002022-05-18 1:42PM EDT300.00253.00256.90259.850.00-4179148.36%
UPST230120P003100002022-05-13 10:40AM EDT310.00274.50266.65270.700.00-520153.15%
UPST230120P003200002022-05-12 12:20PM EDT320.00272.90276.65279.500.00-121148.12%
UPST230120P003300002022-04-27 10:34AM EDT330.00259.52286.65289.400.00-213149.00%
UPST230120P003400002022-05-11 9:30AM EDT340.00308.45296.35299.700.00-124150.42%
UPST230120P003500002022-04-21 12:56PM EDT350.00273.00306.55309.650.00-134152.65%
UPST230120P003600002022-03-07 11:23AM EDT360.00242.72263.75266.050.00-101090.00%
UPST230120P003700002022-05-12 3:24PM EDT370.00338.05326.40329.300.00-126152.30%
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%
UPST230120P004000002022-04-04 3:08PM EDT400.00289.15305.65310.500.00-2400.00%
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%
UPST230120P004600002021-11-23 4:06PM EDT460.00283.40317.10320.400.00-1330.00%
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%
UPST230120P004900002022-05-11 9:30AM EDT490.00454.80445.55449.300.00-33159.45%
UPST230120P005000002022-01-27 11:02AM EDT500.00403.10361.60369.800.00-5290.00%
UPST230120P005100002021-12-16 11:19AM EDT510.00365.80398.30402.250.00-8160.00%
UPST230120P005200002021-11-19 4:29PM EDT520.00325.40385.50388.100.00-480.00%
UPST230120P005300002021-12-17 1:13PM EDT530.00397.40421.55425.300.00-660.00%
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%
UPST230120P005900002022-01-10 11:13AM EDT590.00481.60476.00481.000.00-100.00%