UPST - Upstart Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230721C00002500 | 2023-05-31 10:19AM EDT | 2.50 | 24.75 | 25.65 | 26.45 | 0.00 | - | 1 | 0 | 262.50% |
| UPST230721C00005000 | 2023-06-06 12:16PM EDT | 5.00 | 24.60 | 23.15 | 23.95 | 0.00 | - | 1 | 0 | 187.50% |
| UPST230721C00007500 | 2023-05-25 1:39PM EDT | 7.50 | 22.70 | 20.65 | 21.45 | +6.00 | +35.93% | 1 | 0 | 143.75% |
| UPST230721C00010000 | 2023-06-01 10:13AM EDT | 10.00 | 17.50 | 18.15 | 18.95 | 0.00 | - | 2 | 0 | 115.63% |
| UPST230721C00012500 | 2023-06-07 10:25AM EDT | 12.50 | 18.00 | 15.65 | 16.45 | +1.40 | +8.43% | 2 | 18 | 90.63% |
| UPST230721C00015000 | 2023-06-06 10:11AM EDT | 15.00 | 13.43 | 13.30 | 13.80 | 0.00 | - | 1 | 416 | 71.88% |
| UPST230721C00017500 | 2023-06-07 2:56PM EDT | 17.50 | 11.22 | 10.85 | 11.35 | -2.58 | -18.70% | 39 | 1,803 | 72.66% |
| UPST230721C00020000 | 2023-06-07 1:22PM EDT | 20.00 | 9.05 | 8.70 | 9.05 | -2.15 | -19.20% | 8 | 1,369 | 80.57% |
| UPST230721C00022500 | 2023-06-07 2:16PM EDT | 22.50 | 7.35 | 6.75 | 7.10 | -1.80 | -19.67% | 62 | 1,506 | 84.08% |
| UPST230721C00025000 | 2023-06-07 3:55PM EDT | 25.00 | 5.40 | 5.20 | 5.40 | -1.80 | -25.00% | 234 | 2,837 | 86.47% |
| UPST230721C00027500 | 2023-06-07 3:36PM EDT | 27.50 | 4.13 | 3.95 | 4.15 | -1.67 | -28.79% | 125 | 1,153 | 89.70% |
| UPST230721C00030000 | 2023-06-07 3:56PM EDT | 30.00 | 3.10 | 3.00 | 3.15 | -1.39 | -30.96% | 284 | 3,546 | 92.14% |
| UPST230721C00032500 | 2023-06-07 3:58PM EDT | 32.50 | 2.36 | 2.30 | 2.42 | -1.09 | -31.59% | 213 | 2,305 | 94.92% |
| UPST230721C00035000 | 2023-06-07 3:59PM EDT | 35.00 | 1.85 | 1.83 | 1.88 | -0.87 | -31.99% | 14,800 | 2,457 | 98.39% |
| UPST230721C00037500 | 2023-06-07 3:36PM EDT | 37.50 | 1.44 | 1.36 | 1.48 | -0.68 | -32.08% | 595 | 1,639 | 99.90% |
| UPST230721C00040000 | 2023-06-07 3:57PM EDT | 40.00 | 1.13 | 1.10 | 1.17 | -0.50 | -30.67% | 877 | 3,068 | 102.73% |
| UPST230721C00042500 | 2023-06-07 1:53PM EDT | 42.50 | 0.88 | 0.85 | 0.90 | -0.46 | -34.33% | 1,039 | 1,332 | 103.81% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230721P00002500 | 2023-05-01 9:30AM EDT | 2.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 262.50% |
| UPST230721P00005000 | 2023-05-22 9:49AM EDT | 5.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 10,426 | 203.13% |
| UPST230721P00007500 | 2023-06-07 12:48PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 441 | 143.75% |
| UPST230721P00010000 | 2023-06-07 12:48PM EDT | 10.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 1 | 6,249 | 139.06% |
| UPST230721P00012500 | 2023-06-07 3:24PM EDT | 12.50 | 0.08 | 0.07 | 0.11 | 0.00 | - | 69 | 2,744 | 123.83% |
| UPST230721P00015000 | 2023-06-07 2:26PM EDT | 15.00 | 0.16 | 0.16 | 0.20 | +0.03 | +23.08% | 179 | 4,481 | 113.28% |
| UPST230721P00017500 | 2023-06-07 3:25PM EDT | 17.50 | 0.33 | 0.32 | 0.37 | +0.07 | +26.92% | 540 | 898 | 104.59% |
| UPST230721P00020000 | 2023-06-07 3:57PM EDT | 20.00 | 0.69 | 0.66 | 0.73 | +0.22 | +46.81% | 481 | 2,513 | 100.98% |
| UPST230721P00022500 | 2023-06-07 3:49PM EDT | 22.50 | 1.30 | 1.25 | 1.36 | +0.41 | +46.07% | 165 | 576 | 99.80% |
| UPST230721P00025000 | 2023-06-07 3:55PM EDT | 25.00 | 2.19 | 2.15 | 2.27 | +0.59 | +36.88% | 893 | 2,745 | 99.71% |
| UPST230721P00027500 | 2023-06-07 3:44PM EDT | 27.50 | 3.42 | 3.35 | 3.50 | +0.84 | +32.56% | 404 | 2,031 | 100.49% |
| UPST230721P00030000 | 2023-06-07 3:43PM EDT | 30.00 | 4.99 | 4.90 | 5.00 | +1.19 | +31.32% | 293 | 1,709 | 102.49% |
| UPST230721P00032500 | 2023-06-07 3:33PM EDT | 32.50 | 6.60 | 6.70 | 6.85 | +1.30 | +24.53% | 73 | 1,205 | 106.54% |
| UPST230721P00035000 | 2023-06-07 3:57PM EDT | 35.00 | 8.70 | 8.60 | 8.80 | +1.55 | +21.68% | 13,336 | 503 | 108.74% |
| UPST230721P00037500 | 2023-06-07 1:20PM EDT | 37.50 | 10.50 | 10.70 | 11.00 | +0.80 | +8.25% | 2 | 81 | 113.53% |
| UPST230721P00040000 | 2023-06-07 2:45PM EDT | 40.00 | 13.06 | 12.85 | 13.20 | +2.06 | +18.73% | 3 | 155 | 116.41% |
© 2023 Yahoo. All rights reserved.