Singapore markets open in 1 hour 33 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.68-0.08 (-0.43%)
At close: 04:00PM EST
18.50 -0.18 (-0.96%)
After hours: 06:27PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230217C000025002023-01-31 10:05AM EST2.5015.4015.8016.50-0.70-4.35%40657.81%
UPST230217C000050002023-01-09 11:56AM EST5.008.7113.3014.000.00-70428.13%
UPST230217C000075002023-01-11 1:07PM EST7.508.2510.8011.550.00-10317.97%
UPST230217C000090002023-01-26 11:58AM EST9.008.619.3010.050.00--1262.50%
UPST230217C000100002023-01-31 3:32PM EST10.008.458.459.00+0.44+5.49%1068146.09%
UPST230217C000105002023-01-31 11:38AM EST10.508.207.958.55-1.40-14.58%15146.88%
UPST230217C000110002023-01-30 10:09AM EST11.008.967.408.100.00-132136.72%
UPST230217C000115002023-01-31 12:55PM EST11.507.607.007.60+1.35+21.60%1312141.41%
UPST230217C000120002023-01-31 1:00PM EST12.007.136.557.15-0.62-8.00%5734141.80%
UPST230217C000125002023-01-31 11:43AM EST12.506.496.206.55-0.01-0.15%38997135.94%
UPST230217C000130002023-01-31 12:20PM EST13.006.005.656.20-0.80-11.76%7557133.40%
UPST230217C000135002023-01-31 11:43AM EST13.505.685.455.85-0.42-6.89%17118151.37%
UPST230217C000140002023-01-31 3:13PM EST14.004.965.055.25-0.09-1.78%842139.26%
UPST230217C000145002023-01-31 3:13PM EST14.504.604.704.85-0.10-2.13%5922140.04%
UPST230217C000150002023-01-31 3:18PM EST15.004.304.354.50-0.55-11.34%13213,741141.21%
UPST230217C000155002023-01-31 3:13PM EST15.503.964.054.20-0.05-1.25%5235144.73%
UPST230217C000160002023-01-31 2:10PM EST16.003.743.753.85-0.61-14.02%120145144.53%
UPST230217C000165002023-01-31 2:02PM EST16.503.453.453.60-1.25-26.60%496146.48%
UPST230217C000170002023-01-31 3:19PM EST17.003.053.203.30-0.10-3.17%30308147.17%
UPST230217C000175002023-01-31 3:38PM EST17.502.872.963.05-0.33-10.31%83,690148.44%
UPST230217C000180002023-01-31 3:43PM EST18.002.662.722.80-0.33-11.04%857378148.63%
UPST230217C000185002023-01-31 3:59PM EST18.502.542.512.60+0.04+1.60%250322150.29%
UPST230217C000190002023-01-31 3:58PM EST19.002.322.322.44-0.27-10.42%3,2311,327152.73%
UPST230217C000195002023-01-31 2:12PM EST19.502.142.132.20-0.37-14.74%36156151.76%
UPST230217C000200002023-01-31 3:55PM EST20.001.981.962.03-0.25-11.21%1,08717,661152.64%
UPST230217C000205002023-01-31 1:52PM EST20.501.801.811.88-0.34-15.89%70201153.91%
UPST230217C000210002023-01-31 3:29PM EST21.001.631.671.73-0.38-18.91%6492154.69%
UPST230217C000215002023-01-31 2:48PM EST21.501.571.541.60-0.35-18.23%8086155.66%
UPST230217C000220002023-01-31 3:54PM EST22.001.451.421.48-0.20-12.12%173455156.64%
UPST230217C000225002023-01-31 3:57PM EST22.501.321.311.38-0.26-16.46%34232,158157.91%
UPST230217C000230002023-01-31 3:46PM EST23.001.231.211.28-0.22-15.17%37447158.98%
UPST230217C000240002023-01-31 3:04PM EST24.001.141.041.10+0.03+2.70%50256160.94%
UPST230217C000250002023-01-31 3:57PM EST25.000.920.900.95-0.19-17.12%7007,690163.09%
UPST230217C000260002023-01-31 3:19PM EST26.000.770.780.83-0.23-23.00%23176165.43%
UPST230217C000275002023-01-31 12:07PM EST27.500.780.640.69-0.03-3.70%5788169.34%
UPST230217C000300002023-01-31 3:59PM EST30.000.490.480.52-0.15-23.44%1742,350175.98%
UPST230217C000325002023-01-31 3:07PM EST32.500.420.370.41-0.02-4.55%17437182.62%
UPST230217C000350002023-01-31 3:25PM EST35.000.300.300.31-0.14-31.82%4723,753187.89%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230217P000025002023-01-20 10:33AM EST2.500.010.000.010.00-100285337.50%
UPST230217P000050002023-01-27 1:17PM EST5.000.010.000.020.00-51,754237.50%
UPST230217P000075002023-01-30 10:42AM EST7.500.030.030.080.00-11738212.50%
UPST230217P000080002023-01-31 2:20PM EST8.000.050.040.09+0.01+25.00%192204.69%
UPST230217P000090002023-01-31 2:08PM EST9.000.080.050.130.00-62321189.84%
UPST230217P000100002023-01-31 3:50PM EST10.000.130.120.16-0.02-13.33%1795,025181.25%
UPST230217P000105002023-01-31 11:05AM EST10.500.200.150.21+0.04+25.00%312178.91%
UPST230217P000110002023-01-31 1:33PM EST11.000.240.200.22+0.02+9.09%10559173.05%
UPST230217P000115002023-01-31 10:53AM EST11.500.340.250.28+0.06+21.43%61,513171.48%
UPST230217P000120002023-01-31 2:57PM EST12.000.340.310.35-0.05-12.82%382,194169.73%
UPST230217P000125002023-01-31 3:49PM EST12.500.430.390.45-0.03-6.52%5665,864169.92%
UPST230217P000130002023-01-31 3:37PM EST13.000.530.480.53-0.03-5.36%31608167.97%
UPST230217P000135002023-01-31 2:38PM EST13.500.670.590.64+0.08+13.56%54362167.38%
UPST230217P000140002023-01-31 3:21PM EST14.000.810.720.77+0.01+1.25%153137167.19%
UPST230217P000145002023-01-31 2:54PM EST14.500.930.860.92-0.03-3.12%523,049167.19%
UPST230217P000150002023-01-31 3:57PM EST15.001.061.031.08-0.03-2.75%68717,720167.29%
UPST230217P000155002023-01-31 1:58PM EST15.501.341.201.26+0.08+6.35%63169166.89%
UPST230217P000160002023-01-31 3:12PM EST16.001.501.401.46-0.03-1.96%201224167.19%
UPST230217P000165002023-01-31 1:58PM EST16.501.771.621.67-0.06-3.28%14579167.38%
UPST230217P000170002023-01-31 3:53PM EST17.001.891.851.91-0.02-1.05%1191,636167.77%
UPST230217P000175002023-01-31 3:45PM EST17.502.212.112.16+0.10+4.74%2725,265168.55%
UPST230217P000180002023-01-31 3:45PM EST18.002.472.372.47+0.06+2.49%154217170.12%
UPST230217P000185002023-01-31 3:58PM EST18.502.682.652.76-0.11-3.94%254183170.70%
UPST230217P000190002023-01-31 3:56PM EST19.002.992.963.05-0.01-0.33%284425171.29%
UPST230217P000195002023-01-31 11:33AM EST19.503.453.253.35-0.05-1.43%22100170.80%
UPST230217P000200002023-01-31 12:03PM EST20.003.833.603.70+0.23+6.39%33313,450172.85%
UPST230217P000205002023-01-31 3:11PM EST20.504.103.954.05-0.10-2.38%10321174.22%
UPST230217P000210002023-01-31 12:30PM EST21.004.354.304.40+0.15+3.57%2252174.80%
UPST230217P000215002023-01-31 3:13PM EST21.504.904.654.75+0.40+8.89%737174.80%
UPST230217P000220002023-01-31 9:31AM EST22.004.555.055.15-0.46-9.18%556177.34%
UPST230217P000225002023-01-31 3:58PM EST22.505.505.405.55+0.40+7.84%1,41630,968177.64%
UPST230217P000230002023-01-31 11:49AM EST23.006.055.855.95-0.15-2.42%1646180.57%
UPST230217P000240002023-01-31 3:13PM EST24.006.906.656.85+0.30+4.55%737185.16%
UPST230217P000250002023-01-31 3:48PM EST25.007.707.507.65+0.08+1.05%665,821186.52%
UPST230217P000260002023-01-31 3:01PM EST26.008.458.408.50+0.51+6.42%2351189.65%
UPST230217P000275002023-01-31 3:16PM EST27.5010.109.759.85+0.40+4.12%4195194.73%
UPST230217P000300002023-01-31 3:37PM EST30.0012.3011.9512.50+0.79+6.86%6162212.31%
UPST230217P000325002023-01-24 10:58AM EST32.5014.7514.3514.650.00-944212.89%
UPST230217P000350002023-01-31 3:05PM EST35.0016.9016.7017.10-0.35-2.03%1110220.51%