Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.79-0.21 (-1.00%)
At close: 04:00PM EDT
21.00 +0.21 (+1.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119C000125002022-09-29 11:15AM EDT12.5010.8010.5011.050.00-515779.35%
UPST240119C000150002022-09-30 3:33PM EDT15.009.879.609.95+0.12+1.23%379883.11%
UPST240119C000175002022-09-29 12:25PM EDT17.508.958.709.050.00-113084.91%
UPST240119C000200002022-09-29 1:08PM EDT20.008.857.858.30+0.80+9.94%157085.91%
UPST240119C000225002022-09-29 2:37PM EDT22.507.837.107.60+0.33+4.40%140886.33%
UPST240119C000250002022-09-30 11:15AM EDT25.007.366.507.00+0.42+6.05%1967387.02%
UPST240119C000300002022-09-30 1:40PM EDT30.005.805.406.05-0.10-1.69%1387987.77%
UPST240119C000350002022-09-30 3:15PM EDT35.005.054.805.20+0.15+3.06%71,12489.21%
UPST240119C000400002022-09-30 3:17PM EDT40.004.504.204.35-0.05-1.10%271,45288.87%
UPST240119C000450002022-09-30 10:10AM EDT45.003.713.654.20-0.19-4.87%2268091.20%
UPST240119C000500002022-09-30 1:36PM EDT50.003.553.303.65-0.02-0.56%11,30791.46%
UPST240119C000550002022-09-29 12:44PM EDT55.003.102.783.400.00-138491.60%
UPST240119C000600002022-09-30 2:42PM EDT60.002.842.683.050.00-873192.92%
UPST240119C000650002022-09-30 2:37PM EDT65.002.592.492.72+0.03+1.17%626993.34%
UPST240119C000700002022-09-30 1:44PM EDT70.002.352.082.55-0.15-6.00%342892.87%
UPST240119C000750002022-09-30 2:59PM EDT75.002.082.002.41-0.36-14.75%991494.31%
UPST240119C000800002022-09-29 1:07PM EDT80.001.901.852.170.00-574694.34%
UPST240119C000850002022-09-29 9:57AM EDT85.001.851.562.050.00-4522193.87%
UPST240119C000900002022-09-30 2:42PM EDT90.001.741.581.90-0.03-1.69%335295.14%
UPST240119C000950002022-09-29 2:52PM EDT95.001.611.491.810.00-127095.87%
UPST240119C001000002022-09-30 10:30AM EDT100.001.501.401.68-0.03-1.96%22,42196.12%
UPST240119C001050002022-09-26 1:13PM EDT105.001.521.301.600.00-157396.48%
UPST240119C001100002022-09-28 1:42PM EDT110.001.551.201.560.00-350597.05%
UPST240119C001150002022-09-29 12:18PM EDT115.001.291.141.470.00-215297.36%
UPST240119C001200002022-09-28 11:41AM EDT120.001.361.051.450.00-126297.92%
UPST240119C001250002022-09-30 12:01PM EDT125.001.191.021.28-0.06-4.80%135097.56%
UPST240119C001300002022-09-28 2:42PM EDT130.001.290.951.210.00-172297.61%
UPST240119C001350002022-09-12 2:58PM EDT135.001.890.891.280.00-216298.97%
UPST240119C001400002022-09-29 3:54PM EDT140.001.200.831.170.00-173998.56%
UPST240119C001450002022-09-19 10:42AM EDT145.001.070.791.150.00-213699.12%
UPST240119C001500002022-09-30 10:52AM EDT150.000.830.771.11-0.02-2.35%31,31299.63%
UPST240119C001550002022-09-16 3:09PM EDT155.001.370.721.130.00-1274100.39%
UPST240119C001600002022-09-28 1:21PM EDT160.000.920.700.940.00-552199.12%
UPST240119C001650002022-09-22 12:47PM EDT165.000.830.650.910.00-152999.22%
UPST240119C001700002022-09-27 12:45PM EDT170.000.800.631.080.00-1199101.90%
UPST240119C001750002022-09-29 10:48AM EDT175.000.750.600.950.00-57280100.98%
UPST240119C001800002022-09-27 9:47AM EDT180.000.970.590.940.00-2190101.61%
UPST240119C001850002022-09-14 2:26PM EDT185.001.040.551.010.00-1195102.83%
UPST240119C001900002022-09-19 11:25AM EDT190.000.850.540.770.00-1553100.59%
UPST240119C001950002022-09-23 3:37PM EDT195.000.700.510.860.00-1227102.15%
UPST240119C002000002022-09-27 10:44AM EDT200.000.690.500.970.00-31,814104.20%
UPST240119C002100002022-09-16 11:18AM EDT210.000.810.470.930.00-1306104.83%
UPST240119C002200002022-09-13 9:53AM EDT220.000.930.420.650.00-1167101.66%
UPST240119C002300002022-09-16 1:02PM EDT230.000.740.410.700.00-1263103.56%
UPST240119C002400002022-09-16 11:23AM EDT240.000.860.390.710.00-2356104.69%
UPST240119C002500002022-09-30 10:37AM EDT250.000.550.340.71+0.03+5.77%11,699105.13%
UPST240119C002600002022-09-15 9:54AM EDT260.000.520.320.630.00-1229104.69%
UPST240119C002700002022-08-25 3:45PM EDT270.001.170.220.730.00-161105.76%
UPST240119C002800002022-08-09 11:09AM EDT280.001.050.510.930.00-2242114.01%
UPST240119C002900002022-09-14 10:24AM EDT290.000.640.130.670.00-1161105.18%
UPST240119C003000002022-09-30 9:30AM EDT300.000.300.200.55-0.06-16.67%13812105.13%
UPST240119C003100002022-09-21 2:51PM EDT310.000.500.110.640.00-472106.06%
UPST240119C003200002022-08-25 2:41PM EDT320.000.940.210.680.00-1191109.57%
UPST240119C003300002022-09-22 9:37AM EDT330.000.250.090.620.00-5114106.98%
UPST240119C003400002022-09-27 2:03PM EDT340.000.360.080.600.00-1230107.18%
UPST240119C003500002022-09-28 11:48AM EDT350.000.340.090.590.00-1430108.01%
UPST240119C003600002022-09-27 1:24PM EDT360.000.090.060.580.00-288107.91%
UPST240119C003700002022-09-28 10:09AM EDT370.000.300.060.570.00-131108.40%
UPST240119C003800002022-09-23 2:05PM EDT380.000.400.050.560.00-249108.69%
UPST240119C003900002022-08-24 11:21AM EDT390.000.790.190.610.00-1200113.38%
UPST240119C004000002022-09-28 3:47PM EDT400.000.550.040.540.00-5675109.28%
UPST240119C004100002022-09-14 12:42PM EDT410.000.450.030.540.00-2126109.77%
UPST240119C004200002022-08-08 11:47AM EDT420.001.120.270.710.00-1232118.70%
UPST240119C004300002022-05-17 12:17PM EDT430.002.300.561.490.00-149133.84%
UPST240119C004400002022-08-12 11:05AM EDT440.000.690.270.750.00-48120.70%
UPST240119C004500002022-08-12 2:27PM EDT450.000.580.270.750.00-142121.29%
UPST240119C004600002022-09-28 10:31AM EDT460.000.230.010.500.00-141111.23%
UPST240119C004700002022-05-11 1:59PM EDT470.000.960.791.750.00-233141.50%
UPST240119C004800002022-09-20 11:13AM EDT480.000.300.150.480.00-118115.33%
UPST240119C004900002022-09-15 10:55AM EDT490.000.270.000.490.00-229112.31%
UPST240119C005000002022-09-26 1:34PM EDT500.000.270.150.480.00-107644116.41%
UPST240119C005100002022-08-29 9:30AM EDT510.002.240.000.000.00-123950.00%
UPST240119C005200002022-08-15 12:14PM EDT520.000.590.020.590.00-1029116.99%
UPST240119C005300002022-07-21 12:10PM EDT530.000.390.300.630.00-129124.12%
UPST240119C005400002022-09-26 9:30AM EDT540.000.370.000.460.00-474113.97%
UPST240119C005500002022-09-22 9:30AM EDT550.000.520.050.460.00-168115.82%
UPST240119C005600002022-08-11 2:12PM EDT560.000.400.180.620.00-4872123.10%
UPST240119C005700002022-08-23 3:19PM EDT570.000.480.000.460.00-289115.33%
UPST240119C005800002022-08-11 1:36PM EDT580.000.400.180.620.00-76322124.02%
UPST240119C005900002022-09-30 9:41AM EDT590.000.150.100.15-0.01-6.25%122,007108.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119P000125002022-09-30 3:54PM EDT12.504.654.504.85-0.08-1.69%10735118.31%
UPST240119P000150002022-09-29 2:22PM EDT15.006.165.906.350.00-31,085115.77%
UPST240119P000175002022-09-29 1:12PM EDT17.507.757.507.950.00-2506114.26%
UPST240119P000200002022-09-29 2:22PM EDT20.009.489.159.500.00-31,359111.72%
UPST240119P000225002022-09-30 11:46AM EDT22.5011.0010.9011.50-0.05-0.45%20574111.94%
UPST240119P000250002022-09-30 3:09PM EDT25.0012.9712.7513.20-0.15-1.14%21712110.11%
UPST240119P000300002022-09-28 11:41AM EDT30.0016.3016.6017.300.00-4322109.72%
UPST240119P000350002022-09-29 3:56PM EDT35.0020.8920.6521.450.00-2816108.81%
UPST240119P000400002022-09-30 10:13AM EDT40.0024.7624.8525.60-0.32-1.28%101,426107.32%
UPST240119P000450002022-09-30 10:47AM EDT45.0029.0129.1530.00+0.46+1.61%21,250106.59%
UPST240119P000500002022-09-30 1:47PM EDT50.0033.8033.5534.00-0.20-0.59%14468103.37%
UPST240119P000550002022-09-23 3:48PM EDT55.0037.8238.0539.050.00-5171105.52%
UPST240119P000600002022-09-30 11:14AM EDT60.0042.2642.6043.55-0.83-1.93%11167104.37%
UPST240119P000650002022-09-30 11:33AM EDT65.0047.0547.2048.20-0.68-1.42%2100103.78%
UPST240119P000700002022-09-29 3:56PM EDT70.0052.2051.8552.70-0.04-0.08%1802102.12%
UPST240119P000750002022-09-28 2:48PM EDT75.0055.8556.5057.250.00-41,060100.24%
UPST240119P000800002022-09-27 12:22PM EDT80.0061.6061.2062.05+0.50+0.82%153999.78%
UPST240119P000850002022-09-30 3:16PM EDT85.0066.3565.9066.85+0.50+0.76%135798.97%
UPST240119P000900002022-09-30 12:49PM EDT90.0071.0370.6571.65-0.67-0.93%425298.17%
UPST240119P000950002022-09-29 11:52AM EDT95.0076.1575.4076.800.00-123099.56%
UPST240119P001000002022-09-30 12:07PM EDT100.0080.5380.1581.45+0.34+0.42%254197.09%
UPST240119P001050002022-09-27 12:41PM EDT105.0085.1784.9586.250.00-23134995.75%
UPST240119P001100002022-09-28 1:12PM EDT110.0089.4589.7591.150.00-214394.92%
UPST240119P001150002022-09-27 12:19PM EDT115.0094.7994.5596.700.00-118399.46%
UPST240119P001200002022-09-26 3:43PM EDT120.00100.0099.40101.000.00-120093.41%
UPST240119P001250002022-09-30 12:01PM EDT125.00104.71104.20105.90+0.31+0.30%120291.75%
UPST240119P001300002022-09-28 3:37PM EDT130.00108.55109.05110.850.00-228790.87%
UPST240119P001350002022-09-23 10:58AM EDT135.00114.87113.90115.800.00-11,78589.75%
UPST240119P001400002022-09-29 10:19AM EDT140.00120.00118.75120.750.00-91,32188.33%
UPST240119P001450002022-09-26 3:45PM EDT145.00124.45123.65125.700.00-19087.30%
UPST240119P001500002022-09-26 3:45PM EDT150.00129.49128.50130.850.00-234788.38%
UPST240119P001550002022-09-27 9:57AM EDT155.00133.90133.40135.800.00-217187.01%
UPST240119P001600002022-09-30 3:14PM EDT160.00139.57139.00140.25+0.91+0.66%120788.87%
UPST240119P001650002022-09-12 12:00PM EDT165.00138.90144.10145.300.00-2214192.19%
UPST240119P001700002022-09-28 9:55AM EDT170.00149.00148.30150.500.00-213681.64%
UPST240119P001750002022-09-21 11:38AM EDT175.00150.77153.55156.550.00-2101102.98%
UPST240119P001800002022-09-07 3:31PM EDT180.00154.00158.40160.650.00-112788.96%
UPST240119P001850002022-09-30 11:01AM EDT185.00162.10163.80165.25-2.75-1.67%510389.80%
UPST240119P001900002022-09-30 10:58AM EDT190.00168.48167.90170.90-1.10-0.65%36384.96%
UPST240119P001950002022-09-15 12:45PM EDT195.00169.65173.80175.900.00-441101.66%
UPST240119P002000002022-09-30 11:03AM EDT200.00179.25177.05181.65-0.25-0.14%217983.59%
UPST240119P002100002022-09-30 3:09PM EDT210.00189.16187.10191.60-0.29-0.15%119785.06%
UPST240119P002200002022-09-15 12:45PM EDT220.00198.95197.15201.80+4.55+2.34%214692.97%
UPST240119P002300002022-09-21 11:55AM EDT230.00205.40207.15211.900.00-227396.39%
UPST240119P002400002022-09-28 3:37PM EDT240.00217.40217.05221.950.00-247996.63%
UPST240119P002500002022-09-26 10:06AM EDT250.00227.90227.05232.000.00-117498.88%
UPST240119P002600002022-09-29 9:41AM EDT260.00239.00237.00242.000.00-117199.02%
UPST240119P002700002022-09-16 1:35PM EDT270.00245.85247.00251.500.00-37783.98%
UPST240119P002800002022-09-27 1:44PM EDT280.00258.99256.60261.500.00-123143.21%
UPST240119P002900002022-09-16 1:33PM EDT290.00265.85266.55271.500.00-114144.36%
UPST240119P003000002022-09-16 1:33PM EDT300.00275.85276.55281.500.00-113145.46%
UPST240119P003100002022-09-19 2:43PM EDT310.00286.48286.60291.500.00-222146.51%
UPST240119P003200002022-09-22 10:19AM EDT320.00298.00296.50301.500.00-11147.51%
UPST240119P003300002022-09-22 9:37AM EDT330.00307.10306.55311.450.00-11147.78%
UPST240119P003400002022-09-16 1:05PM EDT340.00315.90316.55321.450.00-11148.73%
UPST240119P003500002022-09-22 9:37AM EDT350.00327.25326.55331.450.00-13149.66%
UPST240119P003600002022-09-16 12:54PM EDT360.00335.75336.70341.500.00-110151.27%
UPST240119P003700002022-05-11 9:40AM EDT370.00340.000.000.000.00-2500.00%
UPST240119P003800002022-01-20 3:33PM EDT380.00278.21263.00268.000.00-15520.00%
UPST240119P003900002022-04-25 10:03AM EDT390.00315.60349.55354.400.00-3340.00%
UPST240119P004000002022-08-08 10:01AM EDT400.00366.50372.65377.000.00-100.00%
UPST240119P004100002022-04-21 11:53AM EDT410.00335.71366.55370.650.00-320.00%
UPST240119P004200002022-09-16 12:55PM EDT420.00395.75396.50401.500.00-123156.08%
UPST240119P004300002022-04-25 3:00PM EDT430.00352.30389.55394.000.00--220.00%
UPST240119P004500002022-05-24 3:58PM EDT450.00414.34409.55414.500.00-550.00%
UPST240119P004600002022-05-06 3:06PM EDT460.00381.20410.80415.250.00-600.00%
UPST240119P004700002021-11-10 7:47AM EDT470.00232.05331.10335.900.00-660.00%
UPST240119P004800002022-05-10 1:28PM EDT480.00448.13438.70443.000.00-100.00%
UPST240119P005000002022-09-19 9:57AM EDT500.00476.00476.50481.500.00-13161.45%
UPST240119P005100002022-05-10 12:56PM EDT510.00478.75468.75473.400.00-100.00%
UPST240119P005200002022-04-06 10:46AM EDT520.00424.55436.05440.350.00--10.00%
UPST240119P005300002022-09-16 12:45PM EDT530.00505.75506.50511.500.00-13163.23%
UPST240119P005400002022-07-07 9:30AM EDT540.00501.85508.05513.000.00-300.00%
UPST240119P005500002022-05-11 9:34AM EDT550.00518.55510.00514.500.00-200.00%
UPST240119P005700002022-08-02 11:01AM EDT570.00546.10543.20547.400.00-100.00%
UPST240119P005800002022-08-02 10:48AM EDT580.00556.35552.65557.350.00-100.00%
UPST240119P005900002022-08-30 10:28AM EDT590.00562.50566.60571.400.00-23164.99%