UPST - Upstart Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST231020C00005000 | 2023-05-03 3:49PM EDT | 5.00 | 7.10 | 24.15 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| UPST231020C00007500 | 2023-05-17 12:26PM EDT | 7.50 | 13.81 | 23.20 | 24.00 | 0.00 | - | 1 | 6 | 94.53% |
| UPST231020C00010000 | 2023-05-18 2:48PM EDT | 10.00 | 14.23 | 20.65 | 21.50 | 0.00 | - | 25 | 11 | 126.95% |
| UPST231020C00012500 | 2023-05-22 1:56PM EDT | 12.50 | 16.30 | 18.25 | 19.00 | 0.00 | - | 9 | 92 | 68.75% |
| UPST231020C00015000 | 2023-06-05 3:54PM EDT | 15.00 | 13.42 | 16.00 | 16.55 | 0.00 | - | 1 | 142 | 72.17% |
| UPST231020C00017500 | 2023-06-06 10:51AM EDT | 17.50 | 12.60 | 14.00 | 14.50 | +0.30 | +2.44% | 1 | 149 | 80.13% |
| UPST231020C00020000 | 2023-06-06 3:55PM EDT | 20.00 | 12.55 | 12.25 | 12.65 | +1.13 | +9.89% | 3,577 | 661 | 84.08% |
| UPST231020C00022500 | 2023-06-06 11:53AM EDT | 22.50 | 10.00 | 10.65 | 11.05 | +1.20 | +13.64% | 21 | 155 | 86.23% |
| UPST231020C00025000 | 2023-06-06 3:46PM EDT | 25.00 | 9.70 | 9.25 | 9.65 | +2.55 | +35.66% | 6 | 247 | 87.74% |
| UPST231020C00027500 | 2023-06-06 3:24PM EDT | 27.50 | 8.20 | 8.00 | 8.35 | +1.57 | +23.68% | 51 | 613 | 88.06% |
| UPST231020C00030000 | 2023-06-06 3:34PM EDT | 30.00 | 7.17 | 7.05 | 7.20 | +1.59 | +28.49% | 725 | 202 | 89.14% |
| UPST231020C00032500 | 2023-06-06 3:25PM EDT | 32.50 | 6.45 | 6.15 | 6.50 | +1.13 | +21.24% | 5 | 38 | 91.43% |
| UPST231020C00035000 | 2023-06-06 3:33PM EDT | 35.00 | 5.63 | 5.40 | 5.60 | +1.43 | +34.05% | 37 | 639 | 91.60% |
| UPST231020C00037500 | 2023-06-01 3:22PM EDT | 37.50 | 4.60 | 4.70 | 5.20 | 0.00 | - | 3 | 107 | 93.90% |
| UPST231020C00040000 | 2023-06-06 1:08PM EDT | 40.00 | 3.41 | 4.10 | 4.40 | +0.21 | +6.56% | 6 | 1,217 | 92.94% |
| UPST231020C00042500 | 2023-06-06 3:59PM EDT | 42.50 | 3.75 | 3.70 | 4.00 | +1.01 | +36.86% | 41 | 50 | 94.90% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST231020P00002500 | 2023-05-10 3:41PM EDT | 2.50 | 0.09 | 0.01 | 0.52 | 0.00 | - | 2 | 60 | 258.98% |
| UPST231020P00005000 | 2023-06-02 3:22PM EDT | 5.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 334 | 142.19% |
| UPST231020P00007500 | 2023-06-06 3:30PM EDT | 7.50 | 0.19 | 0.11 | 0.21 | -0.04 | -17.39% | 19 | 296 | 128.52% |
| UPST231020P00010000 | 2023-06-06 3:38PM EDT | 10.00 | 0.34 | 0.28 | 0.40 | -0.16 | -32.00% | 3 | 562 | 120.90% |
| UPST231020P00012500 | 2023-06-06 3:53PM EDT | 12.50 | 0.67 | 0.59 | 0.70 | -0.09 | -11.84% | 57 | 359 | 116.50% |
| UPST231020P00015000 | 2023-06-06 1:15PM EDT | 15.00 | 1.27 | 1.02 | 1.18 | +0.07 | +5.83% | 2 | 517 | 113.57% |
| UPST231020P00017500 | 2023-06-02 12:41PM EDT | 17.50 | 2.09 | 1.61 | 1.82 | 0.00 | - | 4 | 239 | 111.38% |
| UPST231020P00020000 | 2023-06-06 3:44PM EDT | 20.00 | 2.50 | 2.41 | 2.63 | -0.58 | -18.83% | 2 | 323 | 110.16% |
| UPST231020P00022500 | 2023-06-06 2:43PM EDT | 22.50 | 3.50 | 3.35 | 3.65 | -0.61 | -14.84% | 11 | 106 | 109.33% |
| UPST231020P00025000 | 2023-06-06 2:47PM EDT | 25.00 | 4.88 | 4.45 | 4.85 | -0.57 | -10.46% | 18 | 160 | 108.79% |
| UPST231020P00027500 | 2023-06-05 10:06AM EDT | 27.50 | 7.00 | 5.80 | 6.20 | 0.00 | - | 24 | 616 | 109.11% |
| UPST231020P00030000 | 2023-06-06 3:22PM EDT | 30.00 | 7.56 | 7.35 | 7.70 | -0.99 | -11.58% | 655 | 258 | 109.96% |
| UPST231020P00032500 | 2023-05-16 11:08AM EDT | 32.50 | 16.75 | 8.90 | 9.35 | 0.00 | - | 1 | 6 | 110.13% |
| UPST231020P00035000 | 2023-06-06 3:27PM EDT | 35.00 | 10.75 | 10.70 | 11.10 | -3.10 | -22.38% | 1 | 68 | 111.26% |
| UPST231020P00037500 | 2023-05-04 1:27PM EDT | 37.50 | 26.80 | 13.40 | 14.25 | 0.00 | - | - | 1 | 126.34% |
| UPST231020P00040000 | 2023-06-01 12:02PM EDT | 40.00 | 15.96 | 14.30 | 15.00 | 0.00 | - | 2 | 36 | 112.52% |
| UPST231020P00042500 | 2023-05-30 10:13AM EDT | 42.50 | 20.30 | 16.25 | 17.00 | 0.00 | - | 51 | 66 | 113.04% |
© 2023 Yahoo. All rights reserved.