Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,125.17 +329.37 (+1.44%) CMC Crypto 200
519.63 +0.84 (+0.16%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230217C00002500 | 2023-01-31 10:05AM EST | 2.50 | 15.40 | 15.80 | 16.50 | -0.70 | -4.35% | 4 | 0 | 657.81% |
| UPST230217C00005000 | 2023-01-09 11:56AM EST | 5.00 | 8.71 | 13.30 | 14.00 | 0.00 | - | 7 | 0 | 428.13% |
| UPST230217C00007500 | 2023-01-11 1:07PM EST | 7.50 | 8.25 | 10.80 | 11.55 | 0.00 | - | 1 | 0 | 317.97% |
| UPST230217C00009000 | 2023-01-26 11:58AM EST | 9.00 | 8.61 | 9.30 | 10.05 | 0.00 | - | - | 1 | 262.50% |
| UPST230217C00010000 | 2023-01-31 3:32PM EST | 10.00 | 8.45 | 8.45 | 9.00 | +0.44 | +5.49% | 10 | 68 | 146.09% |
| UPST230217C00010500 | 2023-01-31 11:38AM EST | 10.50 | 8.20 | 7.95 | 8.55 | -1.40 | -14.58% | 1 | 5 | 146.88% |
| UPST230217C00011000 | 2023-01-30 10:09AM EST | 11.00 | 8.96 | 7.40 | 8.10 | 0.00 | - | 1 | 32 | 136.72% |
| UPST230217C00011500 | 2023-01-31 12:55PM EST | 11.50 | 7.60 | 7.00 | 7.60 | +1.35 | +21.60% | 13 | 12 | 141.41% |
| UPST230217C00012000 | 2023-01-31 1:00PM EST | 12.00 | 7.13 | 6.55 | 7.15 | -0.62 | -8.00% | 57 | 34 | 141.80% |
| UPST230217C00012500 | 2023-01-31 11:43AM EST | 12.50 | 6.49 | 6.20 | 6.55 | -0.01 | -0.15% | 38 | 997 | 135.94% |
| UPST230217C00013000 | 2023-01-31 12:20PM EST | 13.00 | 6.00 | 5.65 | 6.20 | -0.80 | -11.76% | 75 | 57 | 133.40% |
| UPST230217C00013500 | 2023-01-31 11:43AM EST | 13.50 | 5.68 | 5.45 | 5.85 | -0.42 | -6.89% | 17 | 118 | 151.37% |
| UPST230217C00014000 | 2023-01-31 3:13PM EST | 14.00 | 4.96 | 5.05 | 5.25 | -0.09 | -1.78% | 8 | 42 | 139.26% |
| UPST230217C00014500 | 2023-01-31 3:13PM EST | 14.50 | 4.60 | 4.70 | 4.85 | -0.10 | -2.13% | 59 | 22 | 140.04% |
| UPST230217C00015000 | 2023-01-31 3:18PM EST | 15.00 | 4.30 | 4.35 | 4.50 | -0.55 | -11.34% | 132 | 13,741 | 141.21% |
| UPST230217C00015500 | 2023-01-31 3:13PM EST | 15.50 | 3.96 | 4.05 | 4.20 | -0.05 | -1.25% | 52 | 35 | 144.73% |
| UPST230217C00016000 | 2023-01-31 2:10PM EST | 16.00 | 3.74 | 3.75 | 3.85 | -0.61 | -14.02% | 120 | 145 | 144.53% |
| UPST230217C00016500 | 2023-01-31 2:02PM EST | 16.50 | 3.45 | 3.45 | 3.60 | -1.25 | -26.60% | 4 | 96 | 146.48% |
| UPST230217C00017000 | 2023-01-31 3:19PM EST | 17.00 | 3.05 | 3.20 | 3.30 | -0.10 | -3.17% | 30 | 308 | 147.17% |
| UPST230217C00017500 | 2023-01-31 3:38PM EST | 17.50 | 2.87 | 2.96 | 3.05 | -0.33 | -10.31% | 8 | 3,690 | 148.44% |
| UPST230217C00018000 | 2023-01-31 3:43PM EST | 18.00 | 2.66 | 2.72 | 2.80 | -0.33 | -11.04% | 857 | 378 | 148.63% |
| UPST230217C00018500 | 2023-01-31 3:59PM EST | 18.50 | 2.54 | 2.51 | 2.60 | +0.04 | +1.60% | 250 | 322 | 150.29% |
| UPST230217C00019000 | 2023-01-31 3:58PM EST | 19.00 | 2.32 | 2.32 | 2.44 | -0.27 | -10.42% | 3,231 | 1,327 | 152.73% |
| UPST230217C00019500 | 2023-01-31 2:12PM EST | 19.50 | 2.14 | 2.13 | 2.20 | -0.37 | -14.74% | 36 | 156 | 151.76% |
| UPST230217C00020000 | 2023-01-31 3:55PM EST | 20.00 | 1.98 | 1.96 | 2.03 | -0.25 | -11.21% | 1,087 | 17,661 | 152.64% |
| UPST230217C00020500 | 2023-01-31 1:52PM EST | 20.50 | 1.80 | 1.81 | 1.88 | -0.34 | -15.89% | 70 | 201 | 153.91% |
| UPST230217C00021000 | 2023-01-31 3:29PM EST | 21.00 | 1.63 | 1.67 | 1.73 | -0.38 | -18.91% | 64 | 92 | 154.69% |
| UPST230217C00021500 | 2023-01-31 2:48PM EST | 21.50 | 1.57 | 1.54 | 1.60 | -0.35 | -18.23% | 80 | 86 | 155.66% |
| UPST230217C00022000 | 2023-01-31 3:54PM EST | 22.00 | 1.45 | 1.42 | 1.48 | -0.20 | -12.12% | 173 | 455 | 156.64% |
| UPST230217C00022500 | 2023-01-31 3:57PM EST | 22.50 | 1.32 | 1.31 | 1.38 | -0.26 | -16.46% | 342 | 32,158 | 157.91% |
| UPST230217C00023000 | 2023-01-31 3:46PM EST | 23.00 | 1.23 | 1.21 | 1.28 | -0.22 | -15.17% | 37 | 447 | 158.98% |
| UPST230217C00024000 | 2023-01-31 3:04PM EST | 24.00 | 1.14 | 1.04 | 1.10 | +0.03 | +2.70% | 50 | 256 | 160.94% |
| UPST230217C00025000 | 2023-01-31 3:57PM EST | 25.00 | 0.92 | 0.90 | 0.95 | -0.19 | -17.12% | 700 | 7,690 | 163.09% |
| UPST230217C00026000 | 2023-01-31 3:19PM EST | 26.00 | 0.77 | 0.78 | 0.83 | -0.23 | -23.00% | 23 | 176 | 165.43% |
| UPST230217C00027500 | 2023-01-31 12:07PM EST | 27.50 | 0.78 | 0.64 | 0.69 | -0.03 | -3.70% | 5 | 788 | 169.34% |
| UPST230217C00030000 | 2023-01-31 3:59PM EST | 30.00 | 0.49 | 0.48 | 0.52 | -0.15 | -23.44% | 174 | 2,350 | 175.98% |
| UPST230217C00032500 | 2023-01-31 3:07PM EST | 32.50 | 0.42 | 0.37 | 0.41 | -0.02 | -4.55% | 17 | 437 | 182.62% |
| UPST230217C00035000 | 2023-01-31 3:25PM EST | 35.00 | 0.30 | 0.30 | 0.31 | -0.14 | -31.82% | 472 | 3,753 | 187.89% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230217P00002500 | 2023-01-20 10:33AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 285 | 337.50% |
| UPST230217P00005000 | 2023-01-27 1:17PM EST | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,754 | 237.50% |
| UPST230217P00007500 | 2023-01-30 10:42AM EST | 7.50 | 0.03 | 0.03 | 0.08 | 0.00 | - | 11 | 738 | 212.50% |
| UPST230217P00008000 | 2023-01-31 2:20PM EST | 8.00 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 1 | 92 | 204.69% |
| UPST230217P00009000 | 2023-01-31 2:08PM EST | 9.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 62 | 321 | 189.84% |
| UPST230217P00010000 | 2023-01-31 3:50PM EST | 10.00 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 179 | 5,025 | 181.25% |
| UPST230217P00010500 | 2023-01-31 11:05AM EST | 10.50 | 0.20 | 0.15 | 0.21 | +0.04 | +25.00% | 3 | 12 | 178.91% |
| UPST230217P00011000 | 2023-01-31 1:33PM EST | 11.00 | 0.24 | 0.20 | 0.22 | +0.02 | +9.09% | 105 | 59 | 173.05% |
| UPST230217P00011500 | 2023-01-31 10:53AM EST | 11.50 | 0.34 | 0.25 | 0.28 | +0.06 | +21.43% | 6 | 1,513 | 171.48% |
| UPST230217P00012000 | 2023-01-31 2:57PM EST | 12.00 | 0.34 | 0.31 | 0.35 | -0.05 | -12.82% | 38 | 2,194 | 169.73% |
| UPST230217P00012500 | 2023-01-31 3:49PM EST | 12.50 | 0.43 | 0.39 | 0.45 | -0.03 | -6.52% | 566 | 5,864 | 169.92% |
| UPST230217P00013000 | 2023-01-31 3:37PM EST | 13.00 | 0.53 | 0.48 | 0.53 | -0.03 | -5.36% | 31 | 608 | 167.97% |
| UPST230217P00013500 | 2023-01-31 2:38PM EST | 13.50 | 0.67 | 0.59 | 0.64 | +0.08 | +13.56% | 54 | 362 | 167.38% |
| UPST230217P00014000 | 2023-01-31 3:21PM EST | 14.00 | 0.81 | 0.72 | 0.77 | +0.01 | +1.25% | 153 | 137 | 167.19% |
| UPST230217P00014500 | 2023-01-31 2:54PM EST | 14.50 | 0.93 | 0.86 | 0.92 | -0.03 | -3.12% | 52 | 3,049 | 167.19% |
| UPST230217P00015000 | 2023-01-31 3:57PM EST | 15.00 | 1.06 | 1.03 | 1.08 | -0.03 | -2.75% | 687 | 17,720 | 167.29% |
| UPST230217P00015500 | 2023-01-31 1:58PM EST | 15.50 | 1.34 | 1.20 | 1.26 | +0.08 | +6.35% | 63 | 169 | 166.89% |
| UPST230217P00016000 | 2023-01-31 3:12PM EST | 16.00 | 1.50 | 1.40 | 1.46 | -0.03 | -1.96% | 201 | 224 | 167.19% |
| UPST230217P00016500 | 2023-01-31 1:58PM EST | 16.50 | 1.77 | 1.62 | 1.67 | -0.06 | -3.28% | 145 | 79 | 167.38% |
| UPST230217P00017000 | 2023-01-31 3:53PM EST | 17.00 | 1.89 | 1.85 | 1.91 | -0.02 | -1.05% | 119 | 1,636 | 167.77% |
| UPST230217P00017500 | 2023-01-31 3:45PM EST | 17.50 | 2.21 | 2.11 | 2.16 | +0.10 | +4.74% | 272 | 5,265 | 168.55% |
| UPST230217P00018000 | 2023-01-31 3:45PM EST | 18.00 | 2.47 | 2.37 | 2.47 | +0.06 | +2.49% | 154 | 217 | 170.12% |
| UPST230217P00018500 | 2023-01-31 3:58PM EST | 18.50 | 2.68 | 2.65 | 2.76 | -0.11 | -3.94% | 254 | 183 | 170.70% |
| UPST230217P00019000 | 2023-01-31 3:56PM EST | 19.00 | 2.99 | 2.96 | 3.05 | -0.01 | -0.33% | 284 | 425 | 171.29% |
| UPST230217P00019500 | 2023-01-31 11:33AM EST | 19.50 | 3.45 | 3.25 | 3.35 | -0.05 | -1.43% | 22 | 100 | 170.80% |
| UPST230217P00020000 | 2023-01-31 12:03PM EST | 20.00 | 3.83 | 3.60 | 3.70 | +0.23 | +6.39% | 333 | 13,450 | 172.85% |
| UPST230217P00020500 | 2023-01-31 3:11PM EST | 20.50 | 4.10 | 3.95 | 4.05 | -0.10 | -2.38% | 103 | 21 | 174.22% |
| UPST230217P00021000 | 2023-01-31 12:30PM EST | 21.00 | 4.35 | 4.30 | 4.40 | +0.15 | +3.57% | 22 | 52 | 174.80% |
| UPST230217P00021500 | 2023-01-31 3:13PM EST | 21.50 | 4.90 | 4.65 | 4.75 | +0.40 | +8.89% | 7 | 37 | 174.80% |
| UPST230217P00022000 | 2023-01-31 9:31AM EST | 22.00 | 4.55 | 5.05 | 5.15 | -0.46 | -9.18% | 5 | 56 | 177.34% |
| UPST230217P00022500 | 2023-01-31 3:58PM EST | 22.50 | 5.50 | 5.40 | 5.55 | +0.40 | +7.84% | 1,416 | 30,968 | 177.64% |
| UPST230217P00023000 | 2023-01-31 11:49AM EST | 23.00 | 6.05 | 5.85 | 5.95 | -0.15 | -2.42% | 16 | 46 | 180.57% |
| UPST230217P00024000 | 2023-01-31 3:13PM EST | 24.00 | 6.90 | 6.65 | 6.85 | +0.30 | +4.55% | 7 | 37 | 185.16% |
| UPST230217P00025000 | 2023-01-31 3:48PM EST | 25.00 | 7.70 | 7.50 | 7.65 | +0.08 | +1.05% | 66 | 5,821 | 186.52% |
| UPST230217P00026000 | 2023-01-31 3:01PM EST | 26.00 | 8.45 | 8.40 | 8.50 | +0.51 | +6.42% | 23 | 51 | 189.65% |
| UPST230217P00027500 | 2023-01-31 3:16PM EST | 27.50 | 10.10 | 9.75 | 9.85 | +0.40 | +4.12% | 4 | 195 | 194.73% |
| UPST230217P00030000 | 2023-01-31 3:37PM EST | 30.00 | 12.30 | 11.95 | 12.50 | +0.79 | +6.86% | 6 | 162 | 212.31% |
| UPST230217P00032500 | 2023-01-24 10:58AM EST | 32.50 | 14.75 | 14.35 | 14.65 | 0.00 | - | 9 | 44 | 212.89% |
| UPST230217P00035000 | 2023-01-31 3:05PM EST | 35.00 | 16.90 | 16.70 | 17.10 | -0.35 | -2.03% | 1 | 110 | 220.51% |
© 2023 Yahoo. All rights reserved.
