UPST - Upstart Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230616C00002500 | 2023-06-06 10:03AM EDT | 2.50 | 25.40 | 28.35 | 28.85 | -0.05 | -0.20% | 2 | 0 | 625.00% |
| UPST230616C00005000 | 2023-06-05 10:28AM EDT | 5.00 | 23.75 | 25.85 | 26.40 | 0.00 | - | 5 | 0 | 496.88% |
| UPST230616C00007500 | 2023-06-06 10:12AM EDT | 7.50 | 21.25 | 23.40 | 23.75 | -1.45 | -6.39% | 1 | 2 | 481.25% |
| UPST230616C00010000 | 2023-05-31 9:47AM EDT | 10.00 | 18.55 | 20.90 | 21.30 | 0.00 | - | 1 | 31 | 281.25% |
| UPST230616C00012500 | 2023-06-06 3:43PM EDT | 12.50 | 18.80 | 18.40 | 18.75 | +2.25 | +13.60% | 19 | 73 | 317.19% |
| UPST230616C00015000 | 2023-06-06 11:11AM EDT | 15.00 | 14.70 | 15.90 | 16.25 | -0.30 | -2.00% | 5 | 155 | 260.16% |
| UPST230616C00016000 | 2023-06-06 11:29AM EDT | 16.00 | 13.35 | 14.90 | 15.30 | +0.50 | +3.89% | 1 | 0 | 171.88% |
| UPST230616C00017000 | 2023-06-05 10:28AM EDT | 17.00 | 11.75 | 13.95 | 14.35 | 0.00 | - | 4 | 1 | 187.50% |
| UPST230616C00017500 | 2023-06-06 1:57PM EDT | 17.50 | 11.90 | 13.45 | 13.75 | +0.75 | +6.73% | 16 | 138 | 150.00% |
| UPST230616C00018000 | 2023-06-06 10:16AM EDT | 18.00 | 10.90 | 12.95 | 13.25 | +0.05 | +0.46% | 2 | 0 | 143.75% |
| UPST230616C00018500 | 2023-06-01 12:07PM EDT | 18.50 | 11.60 | 12.40 | 12.85 | 0.00 | - | 7 | 0 | 153.13% |
| UPST230616C00019000 | 2023-06-01 11:34AM EDT | 19.00 | 10.15 | 11.90 | 12.40 | 0.00 | - | 5 | 12 | 157.03% |
| UPST230616C00019500 | 2023-06-06 10:42AM EDT | 19.50 | 9.90 | 11.45 | 11.80 | +0.50 | +5.32% | 4 | 0 | 139.06% |
| UPST230616C00020000 | 2023-06-06 3:42PM EDT | 20.00 | 11.20 | 11.00 | 11.20 | +2.84 | +33.97% | 69 | 2,314 | 117.19% |
| UPST230616C00020500 | 2023-06-06 3:11PM EDT | 20.50 | 10.70 | 10.50 | 10.70 | +2.35 | +28.14% | 3 | 1 | 112.50% |
| UPST230616C00021000 | 2023-06-06 10:42AM EDT | 21.00 | 8.40 | 9.95 | 10.20 | +1.06 | +14.44% | 10 | 2 | 142.58% |
| UPST230616C00021500 | 2023-06-06 1:57PM EDT | 21.50 | 8.00 | 9.45 | 9.70 | +0.85 | +11.89% | 1 | 13 | 135.16% |
| UPST230616C00022000 | 2023-06-06 3:19PM EDT | 22.00 | 9.00 | 9.00 | 9.20 | +2.50 | +38.46% | 20 | 54 | 95.31% |
| UPST230616C00022500 | 2023-06-06 3:15PM EDT | 22.50 | 8.53 | 8.45 | 8.65 | +2.53 | +42.17% | 42 | 5,203 | 109.38% |
| UPST230616C00023000 | 2023-06-05 12:12PM EDT | 23.00 | 6.20 | 8.00 | 8.25 | 0.00 | - | 110 | 159 | 95.31% |
| UPST230616C00023500 | 2023-06-01 1:27PM EDT | 23.50 | 8.05 | 7.50 | 7.75 | 0.00 | - | 2 | 106 | 89.06% |
| UPST230616C00024000 | 2023-06-06 3:25PM EDT | 24.00 | 7.40 | 7.05 | 7.20 | +2.45 | +49.49% | 98 | 213 | 83.59% |
| UPST230616C00024500 | 2023-06-06 2:59PM EDT | 24.50 | 6.05 | 6.50 | 6.75 | +1.35 | +28.72% | 4 | 124 | 77.73% |
| UPST230616C00025000 | 2023-06-06 3:58PM EDT | 25.00 | 6.17 | 6.10 | 6.20 | +2.40 | +63.66% | 100 | 35,746 | 78.52% |
| UPST230616C00025500 | 2023-06-06 12:42PM EDT | 25.50 | 4.10 | 5.60 | 5.75 | +0.67 | +19.53% | 4 | 122 | 77.34% |
| UPST230616C00026000 | 2023-06-06 3:34PM EDT | 26.00 | 5.32 | 5.15 | 5.35 | +2.29 | +75.58% | 89 | 591 | 82.03% |
| UPST230616C00026500 | 2023-06-06 3:39PM EDT | 26.50 | 4.70 | 4.65 | 4.90 | +1.87 | +66.08% | 49 | 321 | 78.13% |
| UPST230616C00027000 | 2023-06-06 3:18PM EDT | 27.00 | 4.30 | 4.25 | 4.50 | +1.95 | +82.98% | 46 | 361 | 81.05% |
| UPST230616C00027500 | 2023-06-06 3:34PM EDT | 27.50 | 4.10 | 3.95 | 4.10 | +1.78 | +76.72% | 182 | 4,538 | 85.74% |
| UPST230616C00028000 | 2023-06-06 3:55PM EDT | 28.00 | 3.75 | 3.60 | 3.75 | +1.80 | +92.31% | 653 | 726 | 87.89% |
| UPST230616C00028500 | 2023-06-06 3:32PM EDT | 28.50 | 3.61 | 3.25 | 3.40 | +1.81 | +100.56% | 235 | 196 | 88.48% |
| UPST230616C00029000 | 2023-06-06 3:56PM EDT | 29.00 | 3.13 | 2.94 | 3.10 | +1.55 | +98.10% | 498 | 1,061 | 90.43% |
| UPST230616C00029500 | 2023-06-06 3:27PM EDT | 29.50 | 3.05 | 2.64 | 2.84 | +1.54 | +101.99% | 1,683 | 311 | 92.29% |
| UPST230616C00030000 | 2023-06-06 3:59PM EDT | 30.00 | 2.50 | 2.48 | 2.55 | +1.22 | +95.31% | 2,941 | 6,460 | 95.70% |
| UPST230616C00031000 | 2023-06-06 3:59PM EDT | 31.00 | 2.11 | 2.10 | 2.12 | +1.06 | +100.95% | 1,159 | 761 | 101.07% |
| UPST230616C00032000 | 2023-06-06 3:59PM EDT | 32.00 | 1.75 | 1.73 | 1.79 | +0.90 | +105.88% | 1,141 | 1,358 | 105.27% |
| UPST230616C00032500 | 2023-06-06 3:59PM EDT | 32.50 | 1.63 | 1.58 | 1.64 | +0.81 | +98.78% | 334 | 2,592 | 107.32% |
| UPST230616C00033000 | 2023-06-06 3:59PM EDT | 33.00 | 1.48 | 1.44 | 1.50 | +0.81 | +120.90% | 416 | 814 | 109.08% |
| UPST230616C00034000 | 2023-06-06 3:56PM EDT | 34.00 | 1.28 | 1.18 | 1.27 | +0.74 | +137.04% | 99 | 1,197 | 112.31% |
| UPST230616C00035000 | 2023-06-06 3:59PM EDT | 35.00 | 1.05 | 1.01 | 1.06 | +0.59 | +128.26% | 2,819 | 8,263 | 116.11% |
| UPST230616C00037500 | 2023-06-06 3:58PM EDT | 37.50 | 0.65 | 0.65 | 0.69 | +0.26 | +66.67% | 23 | 1,554 | 123.14% |
| UPST230616C00038000 | 2023-06-06 3:50PM EDT | 38.00 | 0.62 | 0.59 | 0.63 | +0.27 | +77.14% | 612 | 429 | 124.02% |
| UPST230616C00039000 | 2023-06-06 3:25PM EDT | 39.00 | 0.56 | 0.50 | 0.54 | +0.35 | +166.67% | 52 | 1,282 | 126.95% |
| UPST230616C00040000 | 2023-06-06 3:58PM EDT | 40.00 | 0.45 | 0.42 | 0.46 | +0.26 | +136.84% | 948 | 7,822 | 129.30% |
| UPST230616C00041000 | 2023-06-06 3:34PM EDT | 41.00 | 0.36 | 0.36 | 0.39 | +0.20 | +125.00% | 12 | 450 | 131.64% |
| UPST230616C00042000 | 2023-06-06 3:57PM EDT | 42.00 | 0.32 | 0.31 | 0.33 | +0.09 | +39.13% | 166 | 3,042 | 133.98% |
| UPST230616C00043000 | 2023-06-06 3:45PM EDT | 43.00 | 0.30 | 0.26 | 0.29 | +0.11 | +57.89% | 20 | 286 | 136.13% |
| UPST230616C00044000 | 2023-06-06 3:59PM EDT | 44.00 | 0.23 | 0.23 | 0.25 | +0.09 | +64.29% | 113 | 884 | 138.67% |
| UPST230616C00045000 | 2023-06-06 3:59PM EDT | 45.00 | 0.19 | 0.19 | 0.21 | +0.10 | +111.11% | 81 | 156 | 139.84% |
| UPST230616C00047000 | 2023-06-06 11:10AM EDT | 47.00 | 0.11 | 0.14 | 0.16 | +0.01 | +10.00% | 10 | 16 | 143.75% |
| UPST230616C00048000 | 2023-06-06 3:37PM EDT | 48.00 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 147 | 479 | 145.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230616P00002500 | 2023-05-10 3:35PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 537.50% |
| UPST230616P00005000 | 2023-06-06 10:33AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,168 | 387.50% |
| UPST230616P00007500 | 2023-06-06 10:33AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 1,404 | 300.00% |
| UPST230616P00010000 | 2023-06-06 3:16PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 11,326 | 243.75% |
| UPST230616P00012500 | 2023-06-06 2:57PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 6,751 | 221.88% |
| UPST230616P00015000 | 2023-06-06 3:32PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 14,848 | 185.94% |
| UPST230616P00016000 | 2023-06-05 3:55PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 162 | 171.88% |
| UPST230616P00017000 | 2023-06-06 1:01PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 760 | 156.25% |
| UPST230616P00017500 | 2023-06-06 3:37PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 41 | 4,838 | 150.00% |
| UPST230616P00018000 | 2023-06-06 1:02PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 79 | 569 | 143.75% |
| UPST230616P00018500 | 2023-06-06 3:57PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 85 | 135.94% |
| UPST230616P00019000 | 2023-06-06 1:01PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 421 | 134.38% |
| UPST230616P00019500 | 2023-06-05 12:40PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 103 | 1,476 | 123.44% |
| UPST230616P00020000 | 2023-06-06 3:54PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 190 | 6,964 | 121.88% |
| UPST230616P00020500 | 2023-06-06 10:28AM EDT | 20.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 1,658 | 115.63% |
| UPST230616P00021000 | 2023-06-06 2:58PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 83 | 2,240 | 112.50% |
| UPST230616P00021500 | 2023-06-06 3:14PM EDT | 21.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 152 | 106.25% |
| UPST230616P00022000 | 2023-06-06 3:14PM EDT | 22.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 52 | 619 | 100.78% |
| UPST230616P00022500 | 2023-06-06 3:59PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 86 | 3,908 | 99.22% |
| UPST230616P00023000 | 2023-06-06 3:54PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 62 | 1,440 | 95.31% |
| UPST230616P00023500 | 2023-06-06 3:17PM EDT | 23.50 | 0.05 | 0.05 | 0.07 | -0.19 | -79.17% | 383 | 260 | 93.75% |
| UPST230616P00024000 | 2023-06-06 3:37PM EDT | 24.00 | 0.08 | 0.06 | 0.09 | -0.23 | -74.19% | 482 | 676 | 91.80% |
| UPST230616P00024500 | 2023-06-06 3:53PM EDT | 24.50 | 0.10 | 0.09 | 0.10 | -0.36 | -78.26% | 252 | 327 | 89.84% |
| UPST230616P00025000 | 2023-06-06 3:59PM EDT | 25.00 | 0.12 | 0.12 | 0.14 | -0.44 | -78.57% | 1,131 | 35,815 | 89.45% |
| UPST230616P00025500 | 2023-06-06 3:46PM EDT | 25.50 | 0.16 | 0.16 | 0.18 | -0.56 | -77.78% | 657 | 177 | 88.67% |
| UPST230616P00026000 | 2023-06-06 3:33PM EDT | 26.00 | 0.22 | 0.21 | 0.25 | -0.70 | -76.09% | 413 | 527 | 89.06% |
| UPST230616P00026500 | 2023-06-06 3:45PM EDT | 26.50 | 0.29 | 0.30 | 0.33 | -0.82 | -73.87% | 100 | 356 | 90.43% |
| UPST230616P00027000 | 2023-06-06 3:59PM EDT | 27.00 | 0.43 | 0.39 | 0.43 | -0.89 | -67.42% | 441 | 387 | 91.02% |
| UPST230616P00027500 | 2023-06-06 3:57PM EDT | 27.50 | 0.53 | 0.51 | 0.56 | -1.04 | -66.24% | 405 | 3,545 | 92.29% |
| UPST230616P00028000 | 2023-06-06 3:59PM EDT | 28.00 | 0.69 | 0.66 | 0.72 | -1.22 | -63.87% | 395 | 326 | 94.14% |
| UPST230616P00028500 | 2023-06-06 3:31PM EDT | 28.50 | 0.80 | 0.84 | 0.90 | -1.36 | -62.96% | 115 | 330 | 96.00% |
| UPST230616P00029000 | 2023-06-06 3:55PM EDT | 29.00 | 1.02 | 1.05 | 1.11 | -1.54 | -60.16% | 310 | 389 | 98.24% |
| UPST230616P00029500 | 2023-06-06 3:49PM EDT | 29.50 | 1.27 | 1.28 | 1.35 | -1.63 | -56.21% | 1,656 | 494 | 100.49% |
| UPST230616P00030000 | 2023-06-06 3:59PM EDT | 30.00 | 1.59 | 1.53 | 1.60 | -1.61 | -50.31% | 638 | 2,969 | 102.25% |
| UPST230616P00031000 | 2023-06-06 3:59PM EDT | 31.00 | 2.15 | 2.14 | 2.19 | -1.85 | -46.25% | 335 | 332 | 107.72% |
| UPST230616P00032000 | 2023-06-06 3:53PM EDT | 32.00 | 2.76 | 2.79 | 2.85 | -2.14 | -43.67% | 50 | 769 | 112.11% |
| UPST230616P00032500 | 2023-06-06 3:28PM EDT | 32.50 | 2.97 | 3.10 | 3.20 | -1.48 | -33.26% | 37 | 217 | 113.18% |
| UPST230616P00033000 | 2023-06-06 1:35PM EDT | 33.00 | 4.40 | 3.45 | 3.60 | -0.80 | -15.38% | 35 | 173 | 115.82% |
| UPST230616P00034000 | 2023-06-06 3:26PM EDT | 34.00 | 4.00 | 4.20 | 4.35 | -2.15 | -34.96% | 22 | 66 | 119.14% |
| UPST230616P00035000 | 2023-06-06 3:39PM EDT | 35.00 | 5.10 | 5.00 | 5.15 | -2.25 | -30.61% | 12 | 2,188 | 122.75% |
| UPST230616P00037500 | 2023-06-06 3:32PM EDT | 37.50 | 6.95 | 7.10 | 7.35 | -2.65 | -27.60% | 21 | 150 | 132.13% |
| UPST230616P00038000 | 2023-06-06 3:23PM EDT | 38.00 | 7.50 | 7.50 | 7.70 | -1.05 | -12.28% | 2 | 29 | 129.00% |
| UPST230616P00039000 | 2023-06-06 3:48PM EDT | 39.00 | 8.45 | 8.45 | 8.75 | -2.20 | -20.66% | 6 | 31 | 138.87% |
| UPST230616P00040000 | 2023-06-06 2:51PM EDT | 40.00 | 10.23 | 9.30 | 9.65 | -1.47 | -12.56% | 19 | 738 | 138.77% |
| UPST230616P00041000 | 2023-06-06 3:50PM EDT | 41.00 | 10.35 | 10.25 | 10.60 | -2.70 | -20.69% | 17 | 31 | 143.36% |
| UPST230616P00042000 | 2023-06-06 3:49PM EDT | 42.00 | 11.25 | 11.20 | 11.50 | -0.90 | -7.41% | 26 | 9 | 144.73% |
| UPST230616P00043000 | 2023-06-06 3:58PM EDT | 43.00 | 12.30 | 12.15 | 12.50 | -2.50 | -16.89% | 50 | 80 | 150.00% |
| UPST230616P00044000 | 2023-06-06 3:51PM EDT | 44.00 | 13.25 | 13.10 | 13.45 | -1.15 | -7.99% | 23 | 37 | 152.15% |
© 2023 Yahoo. All rights reserved.