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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230421C000025002023-01-17 9:46AM EST2.5014.7415.9517.100.00-111314.84%
UPST230421C000050002023-01-18 11:40AM EST5.0011.9513.5014.600.00-15205.47%
UPST230421C000075002023-01-24 11:21AM EST7.5011.3511.0012.150.00-243153.32%
UPST230421C000100002023-01-24 9:32AM EST10.008.508.6010.100.00-13980.86%
UPST230421C000125002023-01-27 12:20PM EST12.506.557.157.65+0.85+14.91%137495.51%
UPST230421C000150002023-01-27 1:19PM EST15.004.905.455.75+0.58+13.43%1041693.07%
UPST230421C000175002023-01-27 3:48PM EST17.504.254.054.45+1.35+46.55%5949494.73%
UPST230421C000200002023-01-27 3:52PM EST20.003.112.803.35+1.01+48.10%1451,27592.29%
UPST230421C000225002023-01-27 3:51PM EST22.502.352.272.40+0.76+47.80%442,35194.53%
UPST230421C000250002023-01-27 3:41PM EST25.001.671.691.93+0.56+50.45%16235597.12%
UPST230421C000275002023-01-27 3:20PM EST27.501.211.301.54+0.15+14.15%165999.37%
UPST230421C000300002023-01-27 3:54PM EST30.001.121.021.27+0.48+75.00%2975,448102.00%
UPST230421C000350002023-01-27 3:47PM EST35.000.700.650.84+0.28+66.67%894,102105.27%
UPST230421C000400002023-01-27 3:58PM EST40.000.590.480.68+0.23+63.89%270283112.01%
UPST230421C000450002023-01-27 3:40PM EST45.000.380.370.56+0.08+26.67%1747117.48%
UPST230421C000500002023-01-27 3:39PM EST50.000.320.160.48+0.10+45.45%1902,907117.77%
UPST230421C000550002023-01-27 3:58PM EST55.000.320.270.39+0.12+60.00%5873,888126.95%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230421P000050002023-01-19 12:58PM EST5.000.150.030.240.00-3282165.63%
UPST230421P000075002023-01-27 11:38AM EST7.500.300.250.40-0.01-3.23%127,805145.12%
UPST230421P000100002023-01-27 3:31PM EST10.000.730.590.790.00-4838133.79%
UPST230421P000125002023-01-27 3:47PM EST12.501.251.121.43-0.16-11.35%33695126.07%
UPST230421P000150002023-01-27 12:41PM EST15.002.142.072.21-0.26-10.83%3589121.39%
UPST230421P000175002023-01-27 3:48PM EST17.503.303.253.50-0.40-10.81%3266121.00%
UPST230421P000200002023-01-27 12:29PM EST20.004.984.654.95-0.37-6.92%17334119.19%
UPST230421P000225002023-01-26 9:43AM EST22.507.006.306.800.00-52,392120.80%
UPST230421P000250002023-01-27 2:03PM EST25.008.858.258.60-1.15-11.50%63174121.34%
UPST230421P000275002023-01-23 2:37PM EST27.5010.9510.4010.850.00-276127.39%
UPST230421P000300002023-01-27 2:06PM EST30.0013.1512.6013.15-0.62-4.50%25,282132.42%
UPST230421P000350002023-01-23 2:46PM EST35.0017.8817.1517.550.00-14,773136.13%
UPST230421P000400002023-01-23 1:18PM EST40.0022.5221.7522.600.00-11301145.85%
UPST230421P000450002023-01-20 1:21PM EST45.0028.8026.2027.350.00-14396143.75%
UPST230421P000500002023-01-20 1:00PM EST50.0034.0531.0532.350.00-4144151.37%
UPST230421P000550002023-01-27 3:39PM EST55.0036.9636.2037.00-0.51-1.36%2289156.35%