Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.25+1.82 (+10.44%)
At close: 04:00PM EST
19.20 -0.05 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230317C000025002023-01-27 2:27PM EST2.5016.3516.0517.45+1.70+11.60%1050.00%
UPST230317C000050002023-01-18 9:30AM EST5.0012.8513.6514.900.00-11164.06%
UPST230317C000075002023-01-26 9:51AM EST7.5010.4511.1012.450.00-18117.19%
UPST230317C000100002023-01-27 10:34AM EST10.007.959.209.55-0.15-1.85%20193110.94%
UPST230317C000125002023-01-27 12:09PM EST12.506.117.007.30+0.03+0.49%2345106.06%
UPST230317C000150002023-01-27 2:35PM EST15.004.755.155.40+0.95+25.00%124,455105.86%
UPST230317C000175002023-01-27 3:57PM EST17.503.803.703.90+1.27+50.20%4091,377106.45%
UPST230317C000200002023-01-27 3:58PM EST20.002.702.262.75+1.02+60.71%1,4083,987100.39%
UPST230317C000225002023-01-27 3:59PM EST22.501.901.871.97+0.78+69.64%5251,108108.89%
UPST230317C000250002023-01-27 3:59PM EST25.001.411.331.41+0.64+83.12%2,13212,936110.35%
UPST230317C000275002023-01-27 3:56PM EST27.501.020.981.05+0.49+92.45%26100113.09%
UPST230317C000300002023-01-27 3:59PM EST30.000.750.750.79+0.35+87.50%1,2952,982115.92%
UPST230317C000325002023-01-27 3:47PM EST32.500.600.590.62+0.25+71.43%2746119.24%
UPST230317C000350002023-01-27 3:51PM EST35.000.530.500.51+0.21+65.62%50870123.63%
UPST230317C000400002023-01-27 3:56PM EST40.000.350.350.40+0.14+66.67%9453,805132.03%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230317P000025002023-01-12 3:59PM EST2.500.010.000.160.00-2111296.88%
UPST230317P000050002023-01-27 2:15PM EST5.000.030.000.19-0.01-25.00%330936202.34%
UPST230317P000075002023-01-27 2:55PM EST7.500.130.110.130.00-31778151.56%
UPST230317P000100002023-01-27 2:04PM EST10.000.370.330.36-0.04-9.76%5113,799141.41%
UPST230317P000125002023-01-27 3:56PM EST12.500.790.770.87-0.17-17.71%731,590136.72%
UPST230317P000150002023-01-27 3:57PM EST15.001.511.481.55-0.32-17.49%2378,375129.79%
UPST230317P000175002023-01-27 3:59PM EST17.502.592.542.64-0.56-17.78%1282,586127.59%
UPST230317P000200002023-01-27 3:54PM EST20.004.003.954.10-0.90-18.37%1,968723128.03%
UPST230317P000225002023-01-27 2:21PM EST22.506.105.355.85-0.44-6.73%31619124.32%
UPST230317P000250002023-01-27 12:33PM EST25.008.007.458.00-0.90-10.11%610,288133.30%
UPST230317P000275002023-01-27 12:16PM EST27.5010.509.3010.35-0.50-4.55%27136.33%
UPST230317P000300002023-01-27 3:45PM EST30.0012.1111.9012.25-1.34-9.96%182868141.36%
UPST230317P000325002023-01-20 10:17AM EST32.5017.1514.2014.650.00-1011147.85%
UPST230317P000350002023-01-27 9:58AM EST35.0017.8316.4017.05-0.31-1.71%1644149.80%
UPST230317P000400002023-01-25 1:06PM EST40.0023.3721.0522.150.00-41,571162.60%