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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230616C000025002022-11-22 10:52AM EST2.5016.3010.6511.150.00-200.00%
UPST230616C000050002023-01-06 12:44PM EST5.008.2013.5514.600.00-10159.18%
UPST230616C000075002023-01-27 3:54PM EST7.5011.8211.0012.10+2.32+24.42%150114.65%
UPST230616C000100002023-01-27 12:23PM EST10.008.958.759.85+1.10+14.01%11,00155.08%
UPST230616C000125002023-01-27 3:44PM EST12.507.477.407.90+1.82+32.21%130583.94%
UPST230616C000150002023-01-27 3:54PM EST15.006.075.906.25+1.27+26.46%272,89485.40%
UPST230616C000175002023-01-27 3:56PM EST17.504.654.654.95+1.15+32.86%1352886.13%
UPST230616C000200002023-01-27 3:55PM EST20.003.653.604.00+0.78+27.18%1361,28086.91%
UPST230616C000225002023-01-27 12:11PM EST22.502.902.463.20+0.77+36.15%192,60783.67%
UPST230616C000250002023-01-27 3:55PM EST25.002.432.122.64+0.54+28.57%802,44787.65%
UPST230616C000275002023-01-27 3:39PM EST27.501.821.732.20+0.32+21.33%77689.60%
UPST230616C000300002023-01-27 3:42PM EST30.001.481.471.79+0.31+26.50%922,34591.06%
UPST230616C000325002023-01-27 3:39PM EST32.501.221.151.49+0.02+1.67%102591.31%
UPST230616C000350002023-01-27 3:55PM EST35.001.080.721.30+0.03+2.86%311,94489.65%
UPST230616C000400002023-01-27 3:58PM EST40.000.790.700.85+0.28+54.90%2403,75393.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230616P000025002023-01-18 3:28PM EST2.500.060.010.230.00-1344189.84%
UPST230616P000050002023-01-26 10:48AM EST5.000.230.180.330.00-1559147.27%
UPST230616P000075002023-01-26 12:23PM EST7.500.610.540.770.00-251,554137.70%
UPST230616P000100002023-01-27 3:52PM EST10.001.201.111.33-0.04-3.23%31,688128.71%
UPST230616P000125002023-01-27 3:48PM EST12.501.971.922.13-0.12-5.74%12618123.05%
UPST230616P000150002023-01-27 3:59PM EST15.003.052.933.10-0.25-7.58%405,400117.68%
UPST230616P000175002023-01-27 2:45PM EST17.504.504.154.55-0.28-5.86%21369116.65%
UPST230616P000200002023-01-27 1:26PM EST20.006.205.756.15-0.10-1.59%1357117.38%
UPST230616P000225002023-01-24 11:32AM EST22.507.507.457.900.00-62,426117.33%
UPST230616P000250002023-01-23 10:06AM EST25.0010.159.259.950.00-2714118.77%
UPST230616P000275002023-01-20 2:05PM EST27.5012.7511.3011.900.00-910119.58%
UPST230616P000300002023-01-26 2:28PM EST30.0014.4713.3514.150.00-12,056121.80%
UPST230616P000350002023-01-27 3:35PM EST35.0018.5017.8518.35-0.20-1.07%12,008123.24%
UPST230616P000400002023-01-27 3:50PM EST40.0022.5922.1023.00-1.71-7.04%130694122.66%