Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,087.85 +250.53 (+1.10%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230421C00002500 | 2023-01-17 9:46AM EST | 2.50 | 14.74 | 15.95 | 17.10 | 0.00 | - | 1 | 11 | 314.84% |
| UPST230421C00005000 | 2023-01-18 11:40AM EST | 5.00 | 11.95 | 13.50 | 14.60 | 0.00 | - | 1 | 5 | 205.47% |
| UPST230421C00007500 | 2023-01-24 11:21AM EST | 7.50 | 11.35 | 11.00 | 12.15 | 0.00 | - | 2 | 43 | 153.32% |
| UPST230421C00010000 | 2023-01-24 9:32AM EST | 10.00 | 8.50 | 8.60 | 10.10 | 0.00 | - | 1 | 39 | 80.86% |
| UPST230421C00012500 | 2023-01-27 12:20PM EST | 12.50 | 6.55 | 7.15 | 7.65 | +0.85 | +14.91% | 1 | 374 | 95.51% |
| UPST230421C00015000 | 2023-01-27 1:19PM EST | 15.00 | 4.90 | 5.45 | 5.75 | +0.58 | +13.43% | 10 | 416 | 93.07% |
| UPST230421C00017500 | 2023-01-27 3:48PM EST | 17.50 | 4.25 | 4.05 | 4.45 | +1.35 | +46.55% | 59 | 494 | 94.73% |
| UPST230421C00020000 | 2023-01-27 3:52PM EST | 20.00 | 3.11 | 2.80 | 3.35 | +1.01 | +48.10% | 145 | 1,275 | 92.29% |
| UPST230421C00022500 | 2023-01-27 3:51PM EST | 22.50 | 2.35 | 2.27 | 2.40 | +0.76 | +47.80% | 44 | 2,351 | 94.53% |
| UPST230421C00025000 | 2023-01-27 3:41PM EST | 25.00 | 1.67 | 1.69 | 1.93 | +0.56 | +50.45% | 162 | 355 | 97.12% |
| UPST230421C00027500 | 2023-01-27 3:20PM EST | 27.50 | 1.21 | 1.30 | 1.54 | +0.15 | +14.15% | 16 | 59 | 99.37% |
| UPST230421C00030000 | 2023-01-27 3:54PM EST | 30.00 | 1.12 | 1.02 | 1.27 | +0.48 | +75.00% | 297 | 5,448 | 102.00% |
| UPST230421C00035000 | 2023-01-27 3:47PM EST | 35.00 | 0.70 | 0.65 | 0.84 | +0.28 | +66.67% | 89 | 4,102 | 105.27% |
| UPST230421C00040000 | 2023-01-27 3:58PM EST | 40.00 | 0.59 | 0.48 | 0.68 | +0.23 | +63.89% | 270 | 283 | 112.01% |
| UPST230421C00045000 | 2023-01-27 3:40PM EST | 45.00 | 0.38 | 0.37 | 0.56 | +0.08 | +26.67% | 1 | 747 | 117.48% |
| UPST230421C00050000 | 2023-01-27 3:39PM EST | 50.00 | 0.32 | 0.16 | 0.48 | +0.10 | +45.45% | 190 | 2,907 | 117.77% |
| UPST230421C00055000 | 2023-01-27 3:58PM EST | 55.00 | 0.32 | 0.27 | 0.39 | +0.12 | +60.00% | 587 | 3,888 | 126.95% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230421P00005000 | 2023-01-19 12:58PM EST | 5.00 | 0.15 | 0.03 | 0.24 | 0.00 | - | 3 | 282 | 165.63% |
| UPST230421P00007500 | 2023-01-27 11:38AM EST | 7.50 | 0.30 | 0.25 | 0.40 | -0.01 | -3.23% | 12 | 7,805 | 145.12% |
| UPST230421P00010000 | 2023-01-27 3:31PM EST | 10.00 | 0.73 | 0.59 | 0.79 | 0.00 | - | 4 | 838 | 133.79% |
| UPST230421P00012500 | 2023-01-27 3:47PM EST | 12.50 | 1.25 | 1.12 | 1.43 | -0.16 | -11.35% | 33 | 695 | 126.07% |
| UPST230421P00015000 | 2023-01-27 12:41PM EST | 15.00 | 2.14 | 2.07 | 2.21 | -0.26 | -10.83% | 3 | 589 | 121.39% |
| UPST230421P00017500 | 2023-01-27 3:48PM EST | 17.50 | 3.30 | 3.25 | 3.50 | -0.40 | -10.81% | 3 | 266 | 121.00% |
| UPST230421P00020000 | 2023-01-27 12:29PM EST | 20.00 | 4.98 | 4.65 | 4.95 | -0.37 | -6.92% | 17 | 334 | 119.19% |
| UPST230421P00022500 | 2023-01-26 9:43AM EST | 22.50 | 7.00 | 6.30 | 6.80 | 0.00 | - | 5 | 2,392 | 120.80% |
| UPST230421P00025000 | 2023-01-27 2:03PM EST | 25.00 | 8.85 | 8.25 | 8.60 | -1.15 | -11.50% | 63 | 174 | 121.34% |
| UPST230421P00027500 | 2023-01-23 2:37PM EST | 27.50 | 10.95 | 10.40 | 10.85 | 0.00 | - | 2 | 76 | 127.39% |
| UPST230421P00030000 | 2023-01-27 2:06PM EST | 30.00 | 13.15 | 12.60 | 13.15 | -0.62 | -4.50% | 2 | 5,282 | 132.42% |
| UPST230421P00035000 | 2023-01-23 2:46PM EST | 35.00 | 17.88 | 17.15 | 17.55 | 0.00 | - | 1 | 4,773 | 136.13% |
| UPST230421P00040000 | 2023-01-23 1:18PM EST | 40.00 | 22.52 | 21.75 | 22.60 | 0.00 | - | 11 | 301 | 145.85% |
| UPST230421P00045000 | 2023-01-20 1:21PM EST | 45.00 | 28.80 | 26.20 | 27.35 | 0.00 | - | 14 | 396 | 143.75% |
| UPST230421P00050000 | 2023-01-20 1:00PM EST | 50.00 | 34.05 | 31.05 | 32.35 | 0.00 | - | 4 | 144 | 151.37% |
| UPST230421P00055000 | 2023-01-27 3:39PM EST | 55.00 | 36.96 | 36.20 | 37.00 | -0.51 | -1.36% | 2 | 289 | 156.35% |
© 2023 Yahoo. All rights reserved.
