UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230616C000025002023-06-06 10:03AM EDT2.5025.4028.3528.85-0.05-0.20%20625.00%
UPST230616C000050002023-06-05 10:28AM EDT5.0023.7525.8526.400.00-50496.88%
UPST230616C000075002023-06-06 10:12AM EDT7.5021.2523.4023.75-1.45-6.39%12481.25%
UPST230616C000100002023-05-31 9:47AM EDT10.0018.5520.9021.300.00-131281.25%
UPST230616C000125002023-06-06 3:43PM EDT12.5018.8018.4018.75+2.25+13.60%1973317.19%
UPST230616C000150002023-06-06 11:11AM EDT15.0014.7015.9016.25-0.30-2.00%5155260.16%
UPST230616C000160002023-06-06 11:29AM EDT16.0013.3514.9015.30+0.50+3.89%10171.88%
UPST230616C000170002023-06-05 10:28AM EDT17.0011.7513.9514.350.00-41187.50%
UPST230616C000175002023-06-06 1:57PM EDT17.5011.9013.4513.75+0.75+6.73%16138150.00%
UPST230616C000180002023-06-06 10:16AM EDT18.0010.9012.9513.25+0.05+0.46%20143.75%
UPST230616C000185002023-06-01 12:07PM EDT18.5011.6012.4012.850.00-70153.13%
UPST230616C000190002023-06-01 11:34AM EDT19.0010.1511.9012.400.00-512157.03%
UPST230616C000195002023-06-06 10:42AM EDT19.509.9011.4511.80+0.50+5.32%40139.06%
UPST230616C000200002023-06-06 3:42PM EDT20.0011.2011.0011.20+2.84+33.97%692,314117.19%
UPST230616C000205002023-06-06 3:11PM EDT20.5010.7010.5010.70+2.35+28.14%31112.50%
UPST230616C000210002023-06-06 10:42AM EDT21.008.409.9510.20+1.06+14.44%102142.58%
UPST230616C000215002023-06-06 1:57PM EDT21.508.009.459.70+0.85+11.89%113135.16%
UPST230616C000220002023-06-06 3:19PM EDT22.009.009.009.20+2.50+38.46%205495.31%
UPST230616C000225002023-06-06 3:15PM EDT22.508.538.458.65+2.53+42.17%425,203109.38%
UPST230616C000230002023-06-05 12:12PM EDT23.006.208.008.250.00-11015995.31%
UPST230616C000235002023-06-01 1:27PM EDT23.508.057.507.750.00-210689.06%
UPST230616C000240002023-06-06 3:25PM EDT24.007.407.057.20+2.45+49.49%9821383.59%
UPST230616C000245002023-06-06 2:59PM EDT24.506.056.506.75+1.35+28.72%412477.73%
UPST230616C000250002023-06-06 3:58PM EDT25.006.176.106.20+2.40+63.66%10035,74678.52%
UPST230616C000255002023-06-06 12:42PM EDT25.504.105.605.75+0.67+19.53%412277.34%
UPST230616C000260002023-06-06 3:34PM EDT26.005.325.155.35+2.29+75.58%8959182.03%
UPST230616C000265002023-06-06 3:39PM EDT26.504.704.654.90+1.87+66.08%4932178.13%
UPST230616C000270002023-06-06 3:18PM EDT27.004.304.254.50+1.95+82.98%4636181.05%
UPST230616C000275002023-06-06 3:34PM EDT27.504.103.954.10+1.78+76.72%1824,53885.74%
UPST230616C000280002023-06-06 3:55PM EDT28.003.753.603.75+1.80+92.31%65372687.89%
UPST230616C000285002023-06-06 3:32PM EDT28.503.613.253.40+1.81+100.56%23519688.48%
UPST230616C000290002023-06-06 3:56PM EDT29.003.132.943.10+1.55+98.10%4981,06190.43%
UPST230616C000295002023-06-06 3:27PM EDT29.503.052.642.84+1.54+101.99%1,68331192.29%
UPST230616C000300002023-06-06 3:59PM EDT30.002.502.482.55+1.22+95.31%2,9416,46095.70%
UPST230616C000310002023-06-06 3:59PM EDT31.002.112.102.12+1.06+100.95%1,159761101.07%
UPST230616C000320002023-06-06 3:59PM EDT32.001.751.731.79+0.90+105.88%1,1411,358105.27%
UPST230616C000325002023-06-06 3:59PM EDT32.501.631.581.64+0.81+98.78%3342,592107.32%
UPST230616C000330002023-06-06 3:59PM EDT33.001.481.441.50+0.81+120.90%416814109.08%
UPST230616C000340002023-06-06 3:56PM EDT34.001.281.181.27+0.74+137.04%991,197112.31%
UPST230616C000350002023-06-06 3:59PM EDT35.001.051.011.06+0.59+128.26%2,8198,263116.11%
UPST230616C000375002023-06-06 3:58PM EDT37.500.650.650.69+0.26+66.67%231,554123.14%
UPST230616C000380002023-06-06 3:50PM EDT38.000.620.590.63+0.27+77.14%612429124.02%
UPST230616C000390002023-06-06 3:25PM EDT39.000.560.500.54+0.35+166.67%521,282126.95%
UPST230616C000400002023-06-06 3:58PM EDT40.000.450.420.46+0.26+136.84%9487,822129.30%
UPST230616C000410002023-06-06 3:34PM EDT41.000.360.360.39+0.20+125.00%12450131.64%
UPST230616C000420002023-06-06 3:57PM EDT42.000.320.310.33+0.09+39.13%1663,042133.98%
UPST230616C000430002023-06-06 3:45PM EDT43.000.300.260.29+0.11+57.89%20286136.13%
UPST230616C000440002023-06-06 3:59PM EDT44.000.230.230.25+0.09+64.29%113884138.67%
UPST230616C000450002023-06-06 3:59PM EDT45.000.190.190.21+0.10+111.11%81156139.84%
UPST230616C000470002023-06-06 11:10AM EDT47.000.110.140.16+0.01+10.00%1016143.75%
UPST230616C000480002023-06-06 3:37PM EDT48.000.130.120.14+0.08+160.00%147479145.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230616P000025002023-05-10 3:35PM EDT2.500.010.000.010.00-2632537.50%
UPST230616P000050002023-06-06 10:33AM EDT5.000.010.000.010.00-42,168387.50%
UPST230616P000075002023-06-06 10:33AM EDT7.500.010.000.01-0.01-50.00%1541,404300.00%
UPST230616P000100002023-06-06 3:16PM EDT10.000.010.000.010.00-28211,326243.75%
UPST230616P000125002023-06-06 2:57PM EDT12.500.020.010.02+0.01+100.00%86,751221.88%
UPST230616P000150002023-06-06 3:32PM EDT15.000.010.010.03-0.01-50.00%2214,848185.94%
UPST230616P000160002023-06-05 3:55PM EDT16.000.020.010.030.00-25162171.88%
UPST230616P000170002023-06-06 1:01PM EDT17.000.020.010.030.00-19760156.25%
UPST230616P000175002023-06-06 3:37PM EDT17.500.030.010.03+0.01+50.00%414,838150.00%
UPST230616P000180002023-06-06 1:02PM EDT18.000.020.010.03-0.01-33.33%79569143.75%
UPST230616P000185002023-06-06 3:57PM EDT18.500.020.010.030.00-2985135.94%
UPST230616P000190002023-06-06 1:01PM EDT19.000.030.020.030.00-28421134.38%
UPST230616P000195002023-06-05 12:40PM EDT19.500.030.010.030.00-1031,476123.44%
UPST230616P000200002023-06-06 3:54PM EDT20.000.020.020.03-0.02-50.00%1906,964121.88%
UPST230616P000205002023-06-06 10:28AM EDT20.500.040.010.04-0.01-20.00%41,658115.63%
UPST230616P000210002023-06-06 2:58PM EDT21.000.040.020.04-0.01-20.00%832,240112.50%
UPST230616P000215002023-06-06 3:14PM EDT21.500.040.020.04-0.04-50.00%2152106.25%
UPST230616P000220002023-06-06 3:14PM EDT22.000.040.020.04-0.05-55.56%52619100.78%
UPST230616P000225002023-06-06 3:59PM EDT22.500.050.030.05-0.08-61.54%863,90899.22%
UPST230616P000230002023-06-06 3:54PM EDT23.000.050.040.05-0.14-73.68%621,44095.31%
UPST230616P000235002023-06-06 3:17PM EDT23.500.050.050.07-0.19-79.17%38326093.75%
UPST230616P000240002023-06-06 3:37PM EDT24.000.080.060.09-0.23-74.19%48267691.80%
UPST230616P000245002023-06-06 3:53PM EDT24.500.100.090.10-0.36-78.26%25232789.84%
UPST230616P000250002023-06-06 3:59PM EDT25.000.120.120.14-0.44-78.57%1,13135,81589.45%
UPST230616P000255002023-06-06 3:46PM EDT25.500.160.160.18-0.56-77.78%65717788.67%
UPST230616P000260002023-06-06 3:33PM EDT26.000.220.210.25-0.70-76.09%41352789.06%
UPST230616P000265002023-06-06 3:45PM EDT26.500.290.300.33-0.82-73.87%10035690.43%
UPST230616P000270002023-06-06 3:59PM EDT27.000.430.390.43-0.89-67.42%44138791.02%
UPST230616P000275002023-06-06 3:57PM EDT27.500.530.510.56-1.04-66.24%4053,54592.29%
UPST230616P000280002023-06-06 3:59PM EDT28.000.690.660.72-1.22-63.87%39532694.14%
UPST230616P000285002023-06-06 3:31PM EDT28.500.800.840.90-1.36-62.96%11533096.00%
UPST230616P000290002023-06-06 3:55PM EDT29.001.021.051.11-1.54-60.16%31038998.24%
UPST230616P000295002023-06-06 3:49PM EDT29.501.271.281.35-1.63-56.21%1,656494100.49%
UPST230616P000300002023-06-06 3:59PM EDT30.001.591.531.60-1.61-50.31%6382,969102.25%
UPST230616P000310002023-06-06 3:59PM EDT31.002.152.142.19-1.85-46.25%335332107.72%
UPST230616P000320002023-06-06 3:53PM EDT32.002.762.792.85-2.14-43.67%50769112.11%
UPST230616P000325002023-06-06 3:28PM EDT32.502.973.103.20-1.48-33.26%37217113.18%
UPST230616P000330002023-06-06 1:35PM EDT33.004.403.453.60-0.80-15.38%35173115.82%
UPST230616P000340002023-06-06 3:26PM EDT34.004.004.204.35-2.15-34.96%2266119.14%
UPST230616P000350002023-06-06 3:39PM EDT35.005.105.005.15-2.25-30.61%122,188122.75%
UPST230616P000375002023-06-06 3:32PM EDT37.506.957.107.35-2.65-27.60%21150132.13%
UPST230616P000380002023-06-06 3:23PM EDT38.007.507.507.70-1.05-12.28%229129.00%
UPST230616P000390002023-06-06 3:48PM EDT39.008.458.458.75-2.20-20.66%631138.87%
UPST230616P000400002023-06-06 2:51PM EDT40.0010.239.309.65-1.47-12.56%19738138.77%
UPST230616P000410002023-06-06 3:50PM EDT41.0010.3510.2510.60-2.70-20.69%1731143.36%
UPST230616P000420002023-06-06 3:49PM EDT42.0011.2511.2011.50-0.90-7.41%269144.73%
UPST230616P000430002023-06-06 3:58PM EDT43.0012.3012.1512.50-2.50-16.89%5080150.00%
UPST230616P000440002023-06-06 3:51PM EDT44.0013.2513.1013.45-1.15-7.99%2337152.15%