Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.70-6.88 (-13.34%)
At close: 04:00PM EDT
44.45 -0.25 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119C000150002022-05-20 3:59PM EDT15.0031.8530.7032.90-7.00-18.02%1813683.89%
UPST240119C000175002022-05-20 1:55PM EDT17.5030.6029.4032.10-6.25-16.96%2490.58%
UPST240119C000200002022-05-20 3:46PM EDT20.0029.0028.3031.55-6.90-19.22%117396.23%
UPST240119C000225002022-05-19 2:35PM EDT22.5034.1526.9530.100.00-161094.74%
UPST240119C000250002022-05-19 1:46PM EDT25.0033.6526.0029.200.00-703096.55%
UPST240119C000300002022-05-20 3:39PM EDT30.0026.1523.9027.55-4.56-14.85%1518597.67%
UPST240119C000350002022-05-20 3:09PM EDT35.0023.1523.1526.05-8.15-26.04%1586101.60%
UPST240119C000400002022-05-20 3:35PM EDT40.0023.0021.1525.35-4.65-16.82%46872102.49%
UPST240119C000450002022-05-20 3:40PM EDT45.0021.7020.1022.80-5.25-19.48%811899.99%
UPST240119C000500002022-05-20 3:27PM EDT50.0020.6518.5522.00-4.19-16.87%100634100.22%
UPST240119C000550002022-05-20 3:24PM EDT55.0018.7517.7020.70-5.82-23.69%6120100.35%
UPST240119C000600002022-05-20 12:53PM EDT60.0016.2616.7519.85-6.85-29.64%37489100.82%
UPST240119C000650002022-05-20 3:33PM EDT65.0017.5215.4019.30-4.55-20.62%50198100.64%
UPST240119C000700002022-05-20 3:33PM EDT70.0016.7214.6518.80-7.18-30.04%17358101.59%
UPST240119C000750002022-05-20 3:22PM EDT75.0016.3513.6017.85-4.65-22.14%98829100.53%
UPST240119C000800002022-05-19 3:51PM EDT80.0019.0013.1517.100.00-6307101.01%
UPST240119C000850002022-05-20 1:28PM EDT85.0013.0514.0016.50-6.45-33.08%11230104.46%
UPST240119C000900002022-05-20 11:25AM EDT90.0011.7811.5516.45-7.60-39.22%1329101.61%
UPST240119C000950002022-05-18 10:11AM EDT95.0015.5011.8015.150.00-1300101.79%
UPST240119C001000002022-05-20 3:33PM EDT100.0013.5011.1014.75-2.63-16.31%53960101.70%
UPST240119C001050002022-05-17 3:32PM EDT105.0012.8510.0514.450.00-311558100.91%
UPST240119C001100002022-05-20 1:46PM EDT110.0012.009.6513.90-3.05-20.27%11351100.85%
UPST240119C001150002022-05-20 10:56AM EDT115.0011.009.2512.95-4.56-29.31%1015899.82%
UPST240119C001200002022-05-20 11:47AM EDT120.009.628.7012.90-4.08-29.78%4246100.29%
UPST240119C001250002022-05-20 2:37PM EDT125.0010.538.7012.20-2.17-17.09%2321100.44%
UPST240119C001300002022-05-19 12:59PM EDT130.0014.678.1512.150.00-20691100.72%
UPST240119C001350002022-05-18 9:54AM EDT135.0011.997.9011.600.00-2189100.46%
UPST240119C001400002022-05-20 3:40PM EDT140.009.107.3511.10-2.90-24.17%275199.57%
UPST240119C001450002022-05-20 12:08PM EDT145.007.807.3010.95-5.20-40.00%2139100.50%
UPST240119C001500002022-05-20 2:44PM EDT150.008.707.8010.40-3.25-27.20%1051,313101.70%
UPST240119C001550002022-05-20 10:59AM EDT155.008.006.1510.35-2.80-25.93%1032199.10%
UPST240119C001600002022-05-20 3:52PM EDT160.008.856.1010.25-1.95-18.06%127199.96%
UPST240119C001650002022-05-20 12:07PM EDT165.006.905.9510.00+0.62+9.87%156100.20%
UPST240119C001700002022-05-20 2:44PM EDT170.007.505.659.40+2.70+56.25%1117299.19%
UPST240119C001750002022-05-17 12:08PM EDT175.007.005.409.450.00-122799.79%
UPST240119C001800002022-05-19 2:04PM EDT180.009.305.408.850.00-222199.39%
UPST240119C001850002022-05-20 3:28PM EDT185.006.445.058.60+0.64+11.03%319398.94%
UPST240119C001900002022-05-20 12:05PM EDT190.006.065.058.45+2.17+55.78%1054999.52%
UPST240119C001950002022-05-18 2:58PM EDT195.006.704.108.200.00-115397.48%
UPST240119C002000002022-05-20 3:28PM EDT200.006.304.108.15-2.15-25.44%91,67798.24%
UPST240119C002100002022-05-18 2:48PM EDT210.007.204.107.800.00-330399.05%
UPST240119C002200002022-05-18 3:28PM EDT220.005.154.107.45-1.74-25.25%419599.75%
UPST240119C002300002022-05-20 10:23AM EDT230.006.003.607.15-0.55-8.40%125499.16%
UPST240119C002400002022-05-18 11:27AM EDT240.005.753.556.700.00-130399.23%
UPST240119C002500002022-05-20 2:52PM EDT250.005.053.506.30-1.00-16.53%11,79299.35%
UPST240119C002600002022-05-13 2:27PM EDT260.003.502.616.200.00-213997.82%
UPST240119C002700002022-05-17 12:46PM EDT270.004.802.576.200.00-26298.91%
UPST240119C002800002022-05-12 11:13AM EDT280.003.002.565.650.00-224598.43%
UPST240119C002900002022-05-20 1:38PM EDT290.004.102.405.40+0.54+15.17%315498.28%
UPST240119C003000002022-05-20 2:52PM EDT300.003.952.365.25-1.65-29.46%492598.74%
UPST240119C003100002022-05-13 3:59PM EDT310.002.982.115.100.00-85798.50%
UPST240119C003200002022-05-19 12:24PM EDT320.004.652.113.900.00-219695.43%
UPST240119C003300002022-05-17 12:46PM EDT330.003.752.085.100.00-1120100.31%
UPST240119C003400002022-05-20 2:37PM EDT340.003.372.083.90-1.13-25.11%232697.16%
UPST240119C003500002022-05-18 12:00PM EDT350.001.842.073.900.00-141097.99%
UPST240119C003600002022-05-10 2:04PM EDT360.004.301.733.900.00-25197.58%
UPST240119C003700002022-05-17 12:48PM EDT370.003.251.733.850.00-12698.21%
UPST240119C003800002022-05-12 12:56PM EDT380.001.631.673.850.00-15198.77%
UPST240119C003900002022-05-10 3:03PM EDT390.001.371.653.700.00-819498.88%
UPST240119C004000002022-05-19 12:10PM EDT400.003.901.643.700.00-566599.57%
UPST240119C004100002022-05-10 11:27AM EDT410.001.271.613.650.00-5011499.98%
UPST240119C004200002022-05-10 10:53AM EDT420.001.231.613.650.00-433100.67%
UPST240119C004300002022-05-17 12:17PM EDT430.002.301.603.300.00-14999.93%
UPST240119C004400002022-02-24 3:31PM EDT440.0017.0411.0014.500.00-19154.86%
UPST240119C004500002022-05-13 12:47PM EDT450.001.551.443.100.00-15199.73%
UPST240119C004600002022-04-05 3:23PM EDT460.0010.256.058.500.00-841130.97%
UPST240119C004700002022-05-11 1:59PM EDT470.000.961.422.990.00-233100.39%
UPST240119C004800002022-05-11 1:13PM EDT480.001.001.422.980.00-221100.93%
UPST240119C004900002022-03-22 2:22PM EDT490.0016.003.354.100.00-229112.85%
UPST240119C005000002022-05-18 10:07AM EDT500.002.201.382.950.00-6728101.76%
UPST240119C005100002022-05-13 9:41AM EDT510.002.131.262.950.00-159101.77%
UPST240119C005200002022-05-16 2:07PM EDT520.001.251.902.500.00-279103.13%
UPST240119C005300002022-03-24 12:33PM EDT530.0010.703.054.650.00-127115.91%
UPST240119C005400002022-05-10 10:16AM EDT540.001.001.232.760.00-252102.33%
UPST240119C005500002022-05-10 11:23AM EDT550.000.961.202.640.00-148102.12%
UPST240119C005600002022-05-17 3:19PM EDT560.001.701.202.610.00-528102.47%
UPST240119C005700002022-05-18 10:07AM EDT570.002.441.002.580.00-377101.83%
UPST240119C005800002022-05-17 3:35PM EDT580.001.681.002.510.00-1249101.95%
UPST240119C005900002022-05-20 1:50PM EDT590.001.700.972.00-0.30-15.00%21,25899.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119P000150002022-05-20 3:58PM EDT15.005.405.305.80+0.25+4.85%68144129.61%
UPST240119P000175002022-05-20 1:56PM EDT17.506.955.957.50+1.15+19.83%815126.12%
UPST240119P000200002022-05-20 2:53PM EDT20.008.107.758.60+0.91+12.66%96236125.34%
UPST240119P000225002022-05-20 2:52PM EDT22.509.408.5510.35-0.45-4.57%24122.42%
UPST240119P000250002022-05-18 1:41PM EDT25.0010.5010.8512.050.00-1165125.59%
UPST240119P000300002022-05-18 10:39AM EDT30.0013.5012.7515.450.00-229119.42%
UPST240119P000350002022-05-19 2:46PM EDT35.0016.6016.7018.200.00-213117.97%
UPST240119P000400002022-05-20 3:51PM EDT40.0021.0020.3021.95+1.00+5.00%8968117.80%
UPST240119P000450002022-05-20 11:15AM EDT45.0025.2023.0526.15+2.20+9.57%3192115.75%
UPST240119P000500002022-05-20 2:49PM EDT50.0028.5227.3029.75+1.77+6.62%2362115.76%
UPST240119P000550002022-05-20 12:06PM EDT55.0032.9031.0533.85+2.45+8.05%4141115.28%
UPST240119P000600002022-05-19 9:55AM EDT60.0035.0834.7038.30+0.83+2.42%1118115.05%
UPST240119P000650002022-05-18 10:00AM EDT65.0036.3538.8541.500.00-355112.65%
UPST240119P000700002022-05-20 2:10PM EDT70.0044.8642.6046.20+4.61+11.45%4780112.68%
UPST240119P000750002022-05-20 2:20PM EDT75.0049.0046.9549.95+2.80+6.06%8821111.63%
UPST240119P000800002022-05-20 3:00PM EDT80.0053.3551.0054.35+3.05+6.06%2530111.18%
UPST240119P000850002022-05-19 3:58PM EDT85.0054.5555.0558.750.00-4102110.54%
UPST240119P000900002022-05-20 2:41PM EDT90.0061.8059.0063.30+1.35+2.23%2229109.83%
UPST240119P000950002022-05-19 2:36PM EDT95.0062.6563.2567.600.00-4234109.08%
UPST240119P001000002022-05-19 2:35PM EDT100.0066.7167.8571.850.00-3321108.85%
UPST240119P001050002022-05-20 2:41PM EDT105.0074.9572.5076.20+3.80+5.34%479108.81%
UPST240119P001100002022-05-19 2:36PM EDT110.0075.4577.0080.800.00-266108.86%
UPST240119P001150002022-05-19 2:36PM EDT115.0080.0081.4585.650.00-235109.24%
UPST240119P001200002022-05-19 3:20PM EDT120.0084.8285.7089.900.00-2196107.77%
UPST240119P001250002022-05-17 11:18AM EDT125.0091.4290.4094.400.00-2117107.73%
UPST240119P001300002022-05-17 3:04PM EDT130.0093.9594.9099.050.00-1270107.48%
UPST240119P001350002022-05-17 11:10AM EDT135.00100.3099.55103.350.00-11367106.72%
UPST240119P001400002022-05-17 3:05PM EDT140.00102.73104.05107.650.00-10109105.54%
UPST240119P001450002022-05-18 9:55AM EDT145.00104.19108.50112.500.00-861105.39%
UPST240119P001500002022-05-18 11:07AM EDT150.00109.50113.05117.950.00-1227106.71%
UPST240119P001550002022-05-19 10:55AM EDT155.00115.56118.00121.950.00-1148105.65%
UPST240119P001600002022-05-20 11:48AM EDT160.00125.45122.50126.90+7.50+6.36%193105.64%
UPST240119P001650002022-05-17 10:34AM EDT165.00129.36127.00131.300.00-190104.33%
UPST240119P001700002022-05-16 3:52PM EDT170.00132.39132.05135.750.00-149104.31%
UPST240119P001750002022-05-17 3:54PM EDT175.00132.95136.50140.700.00-141104.01%
UPST240119P001800002022-05-20 1:04PM EDT180.00146.36141.60145.40+4.66+3.29%135104.59%
UPST240119P001850002022-05-12 1:41PM EDT185.00155.01146.00150.000.00-216103.26%
UPST240119P001900002022-05-19 3:22PM EDT190.00147.95151.00155.200.00-147104.70%
UPST240119P001950002022-05-11 1:45PM EDT195.00160.23156.00159.90-8.81-5.21%123104.93%
UPST240119P002000002022-05-19 12:21PM EDT200.00154.00160.55164.800.00-2138104.53%
UPST240119P002100002022-05-13 2:10PM EDT210.00175.50170.05173.750.00-398102.49%
UPST240119P002200002022-05-18 11:02AM EDT220.00175.20180.00184.100.00-171104.85%
UPST240119P002300002022-05-11 12:55PM EDT230.00202.60189.50193.900.00-458104.64%
UPST240119P002400002022-05-19 12:18PM EDT240.00192.02199.00203.000.00-142102.52%
UPST240119P002500002022-05-20 11:15AM EDT250.00212.85209.00212.55-0.28-0.13%5130102.70%
UPST240119P002600002022-05-13 11:58AM EDT260.00224.54218.50222.550.00-1203102.65%
UPST240119P002700002022-05-12 12:00PM EDT270.00239.60228.50232.950.00-3198104.97%
UPST240119P002800002022-05-12 10:10AM EDT280.00250.00238.50242.500.00-17104.94%
UPST240119P002900002022-05-11 3:57PM EDT290.00261.81248.00251.600.00-83102.15%
UPST240119P003000002022-05-11 2:27PM EDT300.00261.29258.00261.350.00-1187102.50%
UPST240119P003100002022-05-10 11:12AM EDT310.00280.00268.00271.800.00-142104.85%
UPST240119P003200002022-05-20 11:20AM EDT320.00281.75277.50281.45-6.25-2.17%545103.35%
UPST240119P003300002022-05-16 10:14AM EDT330.00291.53287.50291.100.00-321103.25%
UPST240119P003400002022-05-10 9:48AM EDT340.00312.00297.00300.800.00-228101.65%
UPST240119P003500002022-05-10 11:56AM EDT350.00308.55307.00311.60-11.45-3.58%251105.05%
UPST240119P003600002022-04-26 1:38PM EDT360.00324.70317.00320.850.00-264103.55%
UPST240119P003700002022-05-11 9:40AM EDT370.00340.00327.00330.850.00-250104.40%
UPST240119P003800002022-01-20 3:33PM EDT380.00278.21263.00268.000.00-15520.00%
UPST240119P003900002022-04-25 10:03AM EDT390.00315.60346.50350.800.00-334104.16%
UPST240119P004000002022-05-10 12:56PM EDT400.00368.75356.50361.250.00-173106.41%
UPST240119P004100002022-04-21 11:53AM EDT410.00335.71366.55370.650.00-32105.31%
UPST240119P004200002022-05-20 11:53AM EDT420.00380.28376.50381.00+138.18+57.08%1119107.04%
UPST240119P004300002022-04-25 3:00PM EDT430.00352.30386.50390.900.00--22107.40%
UPST240119P004500002022-05-10 11:24AM EDT450.00419.60406.00410.650.00-10106.13%
UPST240119P004600002022-05-06 3:06PM EDT460.00381.20416.00420.050.00-60104.57%
UPST240119P004700002021-11-10 7:47AM EDT470.00232.05331.10335.900.00-660.00%
UPST240119P004800002022-05-10 1:28PM EDT480.00448.13436.00440.350.00-10106.91%
UPST240119P005000002022-04-21 12:51PM EDT500.00467.96456.00460.250.00-13107.72%
UPST240119P005100002022-05-10 12:56PM EDT510.00478.75465.55469.550.00-10103.75%
UPST240119P005200002022-04-06 10:46AM EDT520.00424.55436.05440.350.00--10.00%
UPST240119P005300002022-05-11 9:30AM EDT530.00493.75485.75489.450.00-34105.25%
UPST240119P005400002022-05-06 1:51PM EDT540.00457.85495.70499.800.00-30107.01%
UPST240119P005500002022-05-11 9:34AM EDT550.00518.55505.50510.300.00-23108.72%
UPST240119P005700002021-10-18 10:36AM EDT570.00292.00391.50396.500.00-320.00%
UPST240119P005800002022-05-10 2:02PM EDT580.00545.92535.60539.200.00-10106.07%
UPST240119P005900002022-05-10 12:25PM EDT590.00559.00545.60549.400.00-11107.41%