UPST - Upstart Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230915C00002500 | 2023-05-25 3:53PM EDT | 2.50 | 21.15 | 24.15 | 24.60 | 0.00 | - | 2 | 2 | 0.00% |
| UPST230915C00005000 | 2023-01-03 10:42AM EDT | 5.00 | 8.57 | 15.80 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230915C00007500 | 2023-05-23 12:24PM EDT | 7.50 | 20.35 | 18.95 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| UPST230915C00010000 | 2023-05-25 3:04PM EDT | 10.00 | 13.85 | 16.40 | 16.95 | 0.00 | - | 50 | 49 | 0.00% |
| UPST230915C00012500 | 2023-05-23 3:23PM EDT | 12.50 | 14.25 | 14.05 | 14.65 | 0.00 | - | 18 | 346 | 0.00% |
| UPST230915C00015000 | 2023-05-25 2:51PM EDT | 15.00 | 11.81 | 11.70 | 12.25 | +2.55 | +27.54% | 1 | 353 | 0.00% |
| UPST230915C00017500 | 2023-05-25 12:05PM EDT | 17.50 | 8.25 | 9.80 | 10.35 | 0.00 | - | 4 | 603 | 52.34% |
| UPST230915C00020000 | 2023-05-26 3:49PM EDT | 20.00 | 8.21 | 8.15 | 8.60 | +1.51 | +22.54% | 9 | 3,290 | 68.16% |
| UPST230915C00022500 | 2023-05-30 9:47AM EDT | 22.50 | 6.47 | 6.80 | 7.25 | +1.11 | +20.71% | 4 | 430 | 76.22% |
| UPST230915C00025000 | 2023-05-30 11:25AM EDT | 25.00 | 5.79 | 5.65 | 6.00 | +1.04 | +21.89% | 122 | 1,833 | 79.64% |
| UPST230915C00027500 | 2023-05-30 10:25AM EDT | 27.50 | 4.63 | 4.70 | 5.15 | +0.75 | +19.33% | 5 | 145 | 83.64% |
| UPST230915C00030000 | 2023-05-30 11:16AM EDT | 30.00 | 4.25 | 4.00 | 4.35 | +1.03 | +31.99% | 47 | 1,765 | 86.60% |
| UPST230915C00032500 | 2023-05-30 10:39AM EDT | 32.50 | 3.65 | 3.40 | 3.70 | +1.06 | +40.93% | 13 | 307 | 88.89% |
| UPST230915C00035000 | 2023-05-30 11:17AM EDT | 35.00 | 3.04 | 2.87 | 3.15 | +0.79 | +35.11% | 14 | 839 | 90.43% |
| UPST230915C00037500 | 2023-05-30 11:16AM EDT | 37.50 | 2.63 | 2.42 | 2.70 | +0.86 | +48.59% | 16 | 302 | 91.70% |
| UPST230915C00040000 | 2023-05-30 11:20AM EDT | 40.00 | 2.40 | 2.17 | 2.34 | +0.71 | +42.01% | 588 | 3,047 | 94.14% |
| UPST230915C00042500 | 2023-05-30 11:12AM EDT | 42.50 | 1.90 | 1.79 | 2.00 | +0.71 | +59.66% | 26 | 33 | 94.29% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230915P00002500 | 2023-05-26 1:27PM EDT | 2.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 72 | 199.22% |
| UPST230915P00005000 | 2023-05-25 10:23AM EDT | 5.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 10 | 189 | 150.78% |
| UPST230915P00007500 | 2023-05-24 9:32AM EDT | 7.50 | 0.22 | 0.05 | 0.29 | 0.00 | - | 5 | 587 | 136.72% |
| UPST230915P00010000 | 2023-05-30 11:20AM EDT | 10.00 | 0.38 | 0.29 | 0.39 | -0.07 | -15.56% | 9 | 1,623 | 125.39% |
| UPST230915P00012500 | 2023-05-26 3:43PM EDT | 12.50 | 0.89 | 0.63 | 0.76 | 0.00 | - | 2 | 436 | 121.88% |
| UPST230915P00015000 | 2023-05-30 10:55AM EDT | 15.00 | 1.17 | 1.18 | 1.25 | -0.42 | -26.42% | 1 | 3,512 | 118.85% |
| UPST230915P00017500 | 2023-05-30 9:30AM EDT | 17.50 | 2.00 | 1.91 | 2.11 | -0.50 | -20.00% | 5 | 409 | 119.09% |
| UPST230915P00020000 | 2023-05-30 11:15AM EDT | 20.00 | 2.97 | 2.88 | 3.10 | -0.63 | -17.50% | 5 | 3,747 | 118.75% |
| UPST230915P00022500 | 2023-05-30 9:47AM EDT | 22.50 | 4.35 | 4.05 | 4.30 | -0.55 | -11.22% | 10 | 820 | 118.82% |
| UPST230915P00025000 | 2023-05-30 10:50AM EDT | 25.00 | 5.60 | 5.35 | 5.85 | -0.60 | -9.68% | 209 | 2,163 | 120.19% |
| UPST230915P00027500 | 2023-05-30 9:41AM EDT | 27.50 | 7.37 | 6.95 | 7.45 | -1.13 | -13.29% | 1 | 2,269 | 121.83% |
| UPST230915P00030000 | 2023-05-30 10:37AM EDT | 30.00 | 9.00 | 8.70 | 9.15 | -1.13 | -11.15% | 101 | 147 | 123.24% |
| UPST230915P00032500 | 2023-05-30 9:33AM EDT | 32.50 | 11.10 | 10.60 | 10.95 | -1.10 | -9.02% | 30 | 130 | 124.85% |
| UPST230915P00035000 | 2023-05-25 1:10PM EDT | 35.00 | 14.50 | 12.55 | 13.00 | 0.00 | - | 15 | 292 | 127.34% |
| UPST230915P00037500 | 2023-05-30 9:33AM EDT | 37.50 | 15.20 | 14.60 | 14.95 | +0.60 | +4.11% | 54 | 426 | 128.47% |
| UPST230915P00040000 | 2023-05-23 3:47PM EDT | 40.00 | 17.50 | 16.70 | 17.35 | 0.00 | - | 2 | 415 | 132.72% |
© 2023 Yahoo. All rights reserved.