Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.92+3.05 (+9.01%)
At close: 04:00PM EST
37.18 +0.26 (+0.70%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119C000025002023-12-04 9:45AM EST2.5029.8033.9035.000.00-33340.63%
UPST240119C000050002023-11-08 3:59PM EST5.0016.3931.5032.450.00-500270.31%
UPST240119C000075002023-12-08 2:15PM EST7.5029.0029.1029.80+4.41+17.93%211198.44%
UPST240119C000100002023-12-04 3:53PM EST10.0024.3726.6027.250.00-9132137.50%
UPST240119C000125002023-12-08 1:29PM EST12.5023.3024.0024.95+1.95+9.13%664148.44%
UPST240119C000150002023-12-08 3:27PM EST15.0022.0421.3022.30+4.44+25.23%155,383176.95%
UPST240119C000175002023-12-08 11:04AM EST17.5018.7519.2519.70-0.25-1.32%12,188105.47%
UPST240119C000200002023-12-08 3:31PM EST20.0017.3016.8517.30+3.80+28.15%66,226104.88%
UPST240119C000225002023-12-08 2:52PM EST22.5014.8114.5014.95+4.29+40.78%161,589100.78%
UPST240119C000250002023-12-08 3:46PM EST25.0012.5512.4012.70+3.30+35.68%5910,027100.98%
UPST240119C000275002023-12-08 3:49PM EST27.5010.5610.3510.70+2.91+38.04%451,30299.95%
UPST240119C000300002023-12-08 3:58PM EST30.008.678.608.75+2.54+41.44%13412,96998.49%
UPST240119C000325002023-12-08 3:41PM EST32.507.357.007.15+2.45+50.00%2974,47898.10%
UPST240119C000350002023-12-08 3:59PM EST35.005.755.655.75+1.90+49.35%2,2444,43697.75%
UPST240119C000375002023-12-08 3:59PM EST37.504.594.554.60+1.68+57.73%9496,48698.10%
UPST240119C000400002023-12-08 3:59PM EST40.003.653.653.70+1.35+58.70%2,3194,87399.02%
UPST240119C000425002023-12-08 3:49PM EST42.502.942.902.96+1.38+88.46%19984899.61%
UPST240119C000450002023-12-08 3:58PM EST45.002.332.332.37+1.06+83.46%7302,040100.59%
UPST240119C000475002023-12-08 3:49PM EST47.501.861.871.94+0.78+72.22%67451102.00%
UPST240119C000500002023-12-08 3:57PM EST50.001.571.521.55+0.72+84.71%1,0136,527102.98%
UPST240119C000525002023-12-08 3:48PM EST52.501.281.251.31+0.69+116.95%59918105.08%
UPST240119C000550002023-12-08 3:59PM EST55.001.061.041.07+0.49+85.96%2041,599106.45%
UPST240119C000575002023-12-08 3:56PM EST57.500.860.860.92+0.44+104.76%107446108.30%
UPST240119C000600002023-12-08 3:54PM EST60.000.740.730.78+0.35+89.74%5212,869110.06%
UPST240119C000625002023-12-08 2:49PM EST62.500.590.620.67+0.26+78.79%12,039111.82%
UPST240119C000650002023-12-08 3:49PM EST65.000.560.540.58+0.28+100.00%422,487113.67%
UPST240119C000675002023-12-08 3:42PM EST67.500.500.470.50+0.25+100.00%41648115.33%
UPST240119C000700002023-12-08 3:44PM EST70.000.420.420.44+0.21+100.00%961,719117.38%
UPST240119C000725002023-12-06 1:43PM EST72.500.260.360.390.00-1188118.75%
UPST240119C000750002023-12-08 3:56PM EST75.000.330.330.35+0.17+106.25%402,465120.90%
UPST240119C000775002023-12-06 9:35AM EST77.500.260.290.31+0.07+36.84%1158122.27%
UPST240119C000800002023-12-08 2:53PM EST80.000.230.250.37+0.11+91.67%2081,287126.95%
UPST240119C000850002023-12-08 3:32PM EST85.000.210.200.23+0.11+110.00%297802126.37%
UPST240119C000900002023-12-08 3:56PM EST90.000.170.170.19+0.01+6.25%2441,512129.49%
UPST240119C000950002023-12-08 3:20PM EST95.000.130.140.15-0.01-7.14%15893131.25%
UPST240119C001000002023-12-08 3:47PM EST100.000.120.110.14+0.06+100.00%4715,325134.18%
UPST240119C001050002023-12-06 10:50AM EST105.000.100.090.12+0.01+11.11%1824136.33%
UPST240119C001100002023-12-08 3:52PM EST110.000.100.080.10+0.06+150.00%531,094138.28%
UPST240119C001150002023-12-08 3:55PM EST115.000.070.070.08+0.04+133.33%105502139.84%
UPST240119C001200002023-12-07 10:20AM EST120.000.060.060.08+0.05+500.00%22790142.97%
UPST240119C001250002023-12-08 3:36PM EST125.000.050.050.06+0.04+400.00%108713142.97%
UPST240119C001300002023-12-06 12:22PM EST130.000.050.040.060.00-17987145.31%
UPST240119C001350002023-12-06 9:50AM EST135.000.030.000.100.00-3267148.44%
UPST240119C001400002023-12-07 12:05PM EST140.000.060.000.060.00-1950144.53%
UPST240119C001450002023-11-20 2:50PM EST145.000.010.000.100.00-2298155.47%
UPST240119C001500002023-12-07 10:33AM EST150.000.050.010.050.00-11,542150.78%
UPST240119C001550002023-09-11 1:52PM EST155.000.090.010.080.00-51,783160.16%
UPST240119C001600002023-12-06 10:01AM EST160.000.020.010.060.00-1585158.59%
UPST240119C001650002023-11-29 12:35PM EST165.000.030.000.080.00-1728164.06%
UPST240119C001700002023-11-24 12:30PM EST170.000.010.000.030.00-65752151.56%
UPST240119C001750002023-11-03 9:40AM EST175.000.040.000.050.00-42,173161.72%
UPST240119C001800002023-12-08 3:05PM EST180.000.010.000.080.00-2442171.88%
UPST240119C001850002023-12-06 3:58PM EST185.000.020.000.070.00-5257171.88%
UPST240119C001900002023-11-17 2:02PM EST190.000.010.000.070.00-131,392174.22%
UPST240119C001950002023-11-24 11:37AM EST195.000.010.000.070.00-1266176.56%
UPST240119C002000002023-12-08 2:13PM EST200.000.010.000.030.00-102,045165.63%
UPST240119C002100002023-11-10 12:05PM EST210.000.010.000.070.00-19462182.81%
UPST240119C002200002023-11-28 12:58PM EST220.000.010.000.020.00-2883168.75%
UPST240119C002300002023-11-14 1:29PM EST230.000.010.000.070.00-1785190.63%
UPST240119C002400002023-09-25 9:19AM EST240.000.040.000.070.00-1528194.53%
UPST240119C002500002023-12-01 9:58AM EST250.000.010.000.010.00-21,824168.75%
UPST240119C002600002023-11-28 9:30AM EST260.000.020.000.070.00-1620201.56%
UPST240119C002700002023-10-12 12:16PM EST270.000.030.000.060.00-5133201.56%
UPST240119C002800002023-11-02 1:00PM EST280.000.040.000.070.00-15296207.81%
UPST240119C002900002023-11-08 3:54PM EST290.000.010.000.060.00-3183207.81%
UPST240119C003000002023-12-01 3:32PM EST300.000.010.000.030.00-11,085198.44%
UPST240119C003100002023-11-14 10:08AM EST310.000.010.000.030.00-24102201.56%
UPST240119C003200002023-10-12 12:16PM EST320.000.030.000.010.00-4293187.50%
UPST240119C003300002023-11-08 9:43AM EST330.000.010.000.020.00-2112198.44%
UPST240119C003400002023-08-25 9:28AM EST340.000.070.010.080.00-1312228.91%
UPST240119C003500002023-12-06 9:51AM EST350.000.010.000.020.00-2939203.13%
UPST240119C003600002023-10-18 2:26PM EST360.000.010.000.070.00-15119228.13%
UPST240119C003700002023-08-17 9:33AM EST370.000.020.000.080.00-166233.59%
UPST240119C003800002023-11-03 9:10AM EST380.000.010.000.010.00-582200.00%
UPST240119C003900002023-10-12 12:17PM EST390.000.020.000.060.00-10151232.03%
UPST240119C004000002023-12-04 10:05AM EST400.000.010.000.020.00-11,711215.63%
UPST240119C004100002023-10-12 2:25PM EST410.000.020.000.060.00-20121235.94%
UPST240119C004200002023-10-12 12:17PM EST420.000.020.000.050.00-551234.38%
UPST240119C004300002023-08-08 8:42AM EST430.000.150.000.060.00-164240.63%
UPST240119C004400002023-10-12 12:17PM EST440.000.030.000.060.00-1024242.19%
UPST240119C004500002023-10-30 9:29AM EST450.000.010.000.000.00-120250.00%
UPST240119C004600002023-12-07 1:06PM EST460.000.010.000.050.00-189242.19%
UPST240119C004700002023-08-03 9:50AM EST470.000.410.000.060.00-136246.88%
UPST240119C004800002023-08-10 9:53AM EST480.000.150.000.050.00-144245.31%
UPST240119C004900002023-08-14 11:01AM EST490.000.010.000.050.00-267246.88%
UPST240119C005000002023-10-30 9:31AM EST500.000.010.000.000.00-190450.00%
UPST240119C005100002023-12-06 9:39AM EST510.000.010.000.010.00-53,167221.88%
UPST240119C005200002023-10-17 9:14AM EST520.000.010.000.000.00-184350.00%
UPST240119C005300002023-10-23 9:07AM EST530.000.020.000.000.00-285750.00%
UPST240119C005400002023-08-11 9:43AM EST540.000.030.000.050.00-1136254.69%
UPST240119C005500002023-10-10 1:54PM EST550.000.010.000.020.00-1128237.50%
UPST240119C005600002023-08-08 1:04PM EST560.000.080.000.090.00-45102270.31%
UPST240119C005700002023-10-19 2:48PM EST570.000.010.000.020.00-299240.63%
UPST240119C005800002023-11-14 12:27PM EST580.000.010.000.020.00-1332243.75%
UPST240119C005900002023-12-04 10:05AM EST590.000.010.000.010.00-85,174231.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119P000025002023-11-29 12:17PM EST2.500.040.000.020.00-51,057300.00%
UPST240119P000050002023-12-05 2:32PM EST5.000.020.000.020.00-201,274218.75%
UPST240119P000075002023-12-04 10:52AM EST7.500.020.010.02+0.01+100.00%161,369184.38%
UPST240119P000100002023-12-08 3:58PM EST10.000.020.010.03+0.01+100.00%37,332156.25%
UPST240119P000125002023-12-04 11:55AM EST12.500.040.010.070.00-101,762142.19%
UPST240119P000150002023-12-08 1:31PM EST15.000.050.050.12-0.02-28.57%29,587133.59%
UPST240119P000175002023-12-08 3:56PM EST17.500.110.100.11-0.02-15.38%313,950116.41%
UPST240119P000200002023-12-08 3:15PM EST20.000.190.190.21-0.09-32.14%12810,530110.16%
UPST240119P000225002023-12-08 3:54PM EST22.500.370.370.40-0.16-30.19%793,762106.64%
UPST240119P000250002023-12-08 3:55PM EST25.000.680.660.70-0.26-27.66%2,21817,824103.42%
UPST240119P000275002023-12-08 3:55PM EST27.501.151.131.17-0.44-27.67%2,62216,813101.56%
UPST240119P000300002023-12-08 3:59PM EST30.001.821.801.84-0.66-26.61%2,30910,013100.29%
UPST240119P000325002023-12-08 3:59PM EST32.502.702.702.72-0.95-26.03%1,5094,69799.39%
UPST240119P000350002023-12-08 3:42PM EST35.003.823.753.85-1.38-26.54%7154,93498.17%
UPST240119P000375002023-12-08 3:37PM EST37.504.955.105.25-1.90-27.74%3094,07198.54%
UPST240119P000400002023-12-08 2:49PM EST40.006.576.656.80-2.13-24.48%231,22998.44%
UPST240119P000425002023-12-08 3:41PM EST42.508.358.458.55-2.90-25.78%3522199.41%
UPST240119P000450002023-12-07 1:34PM EST45.0010.6110.2510.55-2.11-16.59%21,26599.95%
UPST240119P000475002023-12-05 3:49PM EST47.5015.2012.2512.750.00-1169102.39%
UPST240119P000500002023-12-08 1:59PM EST50.0015.0014.4014.75-2.70-15.25%9351101.95%
UPST240119P000525002023-12-06 10:18AM EST52.5017.5016.4517.050.00-19101.90%
UPST240119P000550002023-12-08 11:20AM EST55.0020.3018.7519.25-1.80-8.14%215102.10%
UPST240119P000575002023-11-24 9:34AM EST57.5034.2020.9521.800.00-40104.98%
UPST240119P000600002023-12-08 3:07PM EST60.0024.0023.3524.10-0.08-0.33%1128105.76%
UPST240119P000625002023-11-30 2:42PM EST62.5035.9025.9026.450.00-4018109.67%
UPST240119P000650002023-11-13 3:01PM EST65.0043.3528.0528.950.00-4000106.74%
UPST240119P000675002023-12-08 11:40AM EST67.5032.7530.6531.50-9.60-22.67%10115.92%
UPST240119P000700002023-11-14 11:44AM EST70.0044.7533.2033.900.00-13119.53%
UPST240119P000725002023-11-03 10:31AM EST72.5042.5539.8540.750.00-60246.05%
UPST240119P000750002023-12-01 9:44AM EST75.0047.5537.8538.750.00-24111.91%
UPST240119P000775002023-11-07 12:24PM EST77.5047.6043.3544.000.00--0219.58%
UPST240119P000800002023-11-17 3:07PM EST80.0054.7542.8543.800.00-43121.88%
UPST240119P000850002023-12-07 12:15PM EST85.0052.1047.6048.750.00-13112.11%
UPST240119P000900002023-11-30 2:42PM EST90.0063.3052.8053.650.00-12056125.39%
UPST240119P000950002023-11-09 1:40PM EST95.0073.3057.7558.450.00-12103.91%
UPST240119P001000002023-12-01 12:31PM EST100.0069.6662.6063.400.00-34154.69%
UPST240119P001050002023-09-18 1:34PM EST105.0075.8077.4578.550.00-61416.06%
UPST240119P001100002023-09-07 1:59PM EST110.0078.0081.8583.000.00-1601411.62%
UPST240119P001150002023-11-09 12:11PM EST115.0092.9177.7078.500.00-71121.88%
UPST240119P001200002023-10-04 10:28AM EST120.0093.1589.7590.450.00-10376.81%
UPST240119P001250002023-08-30 2:06PM EST125.0091.1095.9096.850.00-361409.57%
UPST240119P001300002023-12-06 11:13AM EST130.0093.3092.6593.700.00-67156.64%
UPST240119P001350002023-11-29 3:51PM EST135.00108.4497.7598.600.00-21160.16%
UPST240119P001400002023-09-13 12:06PM EST140.00109.11112.55113.150.00-20456.49%
UPST240119P001450002023-10-03 9:30AM EST145.00118.50117.05117.750.00-10452.34%
UPST240119P001500002023-12-08 11:33AM EST150.00114.70112.60113.65-11.39-9.03%22157.81%
UPST240119P001550002023-11-21 3:51PM EST155.00131.12117.75118.650.00-10178.91%
UPST240119P001600002023-11-29 3:38PM EST160.00133.56122.60123.700.00-12171.09%
UPST240119P001650002023-11-30 12:01PM EST165.00138.70127.65128.450.00-11215.43%
UPST240119P001700002023-11-15 3:49PM EST170.00144.12132.75133.700.00-11192.58%
UPST240119P001750002023-11-15 3:49PM EST175.00149.15137.60138.550.00-10229.98%
UPST240119P001800002023-08-01 2:37PM EST180.00112.40146.35149.200.00-20381.45%
UPST240119P001850002023-01-20 12:29PM EST185.00168.30165.90168.000.00-12685.13%
UPST240119P001900002023-12-04 9:44AM EST190.00158.00152.65153.650.00-10187.50%
UPST240119P001950002023-12-05 11:13AM EST195.00161.35157.75158.650.00-11201.56%
UPST240119P002000002023-07-26 9:57AM EST200.00138.83169.50171.050.00-10452.15%
UPST240119P002100002023-06-06 9:20AM EST210.00180.86173.10175.000.00-20281.25%
UPST240119P002200002023-11-30 2:42PM EST220.00193.00182.65183.700.00-3013207.81%
UPST240119P002300002023-11-27 3:54PM EST230.00205.77192.60193.650.00-50196.88%
UPST240119P002400002023-01-03 11:02AM EST240.00227.00214.25216.400.00-40580.32%
UPST240119P002500002023-11-29 2:50PM EST250.00223.60212.60213.450.00-128258.79%
UPST240119P002600002023-11-21 3:48PM EST260.00236.25222.60223.550.00-10271.88%
UPST240119P002700002022-10-19 10:35AM EST270.00247.25248.75253.400.00-11714.55%
UPST240119P002800002023-11-09 12:45PM EST280.00257.85242.65243.350.00-80259.38%
UPST240119P002900002022-09-16 12:33PM EST290.00265.85264.55269.450.00-114638.28%
UPST240119P003000002023-09-19 10:37AM EST300.00271.80272.45273.800.00-10563.72%
UPST240119P003100002022-10-21 8:42AM EST310.00289.70288.55292.950.00-10724.51%
UPST240119P003200002022-12-27 11:56AM EST320.00307.40300.20305.000.00-20768.90%
UPST240119P003300002023-11-09 11:41AM EST330.00307.80292.60293.400.00-80281.25%
UPST240119P003400002023-10-25 2:53PM EST340.00316.89315.75316.550.00-20640.48%
UPST240119P003500002023-10-23 2:54PM EST350.00325.59326.05326.800.00-50649.56%
UPST240119P003600002023-01-18 9:35AM EST360.00342.000.000.000.00-100.00%
UPST240119P003700002022-05-11 8:40AM EST370.00340.000.000.000.00-2500.00%
UPST240119P003800002023-01-12 9:34AM EST380.00364.45362.20366.000.00-40823.49%
UPST240119P003900002023-02-28 2:09PM EST390.00371.00374.75378.000.00-20881.98%
UPST240119P004000002023-05-12 11:01AM EST400.00383.40366.50369.950.00-30490.09%
UPST240119P004100002023-11-21 2:34PM EST410.00385.55372.60373.450.00-30307.42%
UPST240119P004200002023-11-09 12:00PM EST420.00397.85382.60383.650.00-80249.22%
UPST240119P004300002022-04-25 2:00PM EST430.00352.30389.55394.000.00--22354.59%
UPST240119P004500002022-05-24 2:58PM EST450.00414.34409.55414.500.00-55385.35%
UPST240119P004600002022-05-06 2:06PM EST460.00381.20410.80415.250.00-600.00%
UPST240119P004700002023-11-21 2:39PM EST470.00445.55432.60433.500.00-60325.59%
UPST240119P004800002022-05-10 12:28PM EST480.00448.13438.70443.000.00-100.00%
UPST240119P005000002023-10-02 8:40AM EST500.00471.300.000.000.00-100.00%
UPST240119P005100002023-11-21 12:22PM EST510.00485.35472.60473.550.00-80100.00%
UPST240119P005200002023-11-21 3:19PM EST520.00495.65482.60483.500.00-70335.16%
UPST240119P005300002023-11-21 12:42PM EST530.00505.55492.55493.550.00-160341.80%
UPST240119P005400002022-07-07 8:30AM EST540.00501.85508.05513.000.00-30577.37%
UPST240119P005500002023-10-26 8:57AM EST550.00526.90525.60526.800.00-20697.46%
UPST240119P005600002023-11-21 11:34AM EST560.00535.15522.55523.550.00-80346.88%
UPST240119P005700002023-11-21 3:05PM EST570.00545.55532.60533.600.00-160259.38%
UPST240119P005800002023-12-01 10:05AM EST580.00551.60542.55543.550.00-30350.20%
UPST240119P005900002023-12-07 10:34AM EST590.00556.20552.55553.600.00-70212.50%