UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119C000025002023-05-25 2:22PM EDT2.5021.6026.8527.700.00-103131.25%
UPST240119C000050002023-05-25 2:26PM EDT5.0019.1024.2525.200.00-52156.05%
UPST240119C000075002023-05-25 3:04PM EDT7.5016.3021.9522.700.00-403984.77%
UPST240119C000100002023-06-01 3:07PM EDT10.0020.5519.5520.15+4.95+31.73%1852,05971.09%
UPST240119C000125002023-06-01 3:46PM EDT12.5017.0516.9517.75+1.96+12.99%2676257.62%
UPST240119C000150002023-06-01 3:52PM EDT15.0015.2015.0015.50+2.39+18.66%428,05366.21%
UPST240119C000175002023-06-01 3:13PM EDT17.5013.9613.1013.70+2.28+19.52%231,78970.31%
UPST240119C000200002023-06-01 1:41PM EDT20.0011.9411.5512.05+1.86+18.45%634,17473.14%
UPST240119C000225002023-06-01 2:47PM EDT22.5011.0010.2510.70+2.05+22.91%1797776.07%
UPST240119C000250002023-06-01 3:21PM EDT25.009.409.109.55+1.86+24.67%964,19878.20%
UPST240119C000275002023-06-01 2:14PM EDT27.509.188.108.65+2.53+38.05%2046380.40%
UPST240119C000300002023-06-01 3:59PM EDT30.007.557.257.80+1.50+24.79%4993,03981.93%
UPST240119C000325002023-06-01 2:22PM EDT32.507.406.506.95+2.80+60.87%9026682.57%
UPST240119C000350002023-06-01 3:23PM EDT35.006.355.856.25+1.55+32.29%1612,51683.42%
UPST240119C000375002023-06-01 1:07PM EDT37.506.245.255.70+1.39+28.66%2316284.33%
UPST240119C000400002023-06-01 3:27PM EDT40.005.004.805.15+1.09+27.88%4483,06685.21%
UPST240119C000450002023-06-01 3:49PM EDT45.004.103.954.30+0.85+26.15%181,07686.52%
UPST240119C000500002023-06-01 3:43PM EDT50.003.503.353.65+0.55+18.64%3783,55588.16%
UPST240119C000550002023-06-01 3:24PM EDT55.003.092.783.10+0.66+27.16%821,27688.84%
UPST240119C000600002023-06-01 2:12PM EDT60.002.742.352.71+0.76+38.38%501,33789.99%
UPST240119C000650002023-06-01 12:32PM EDT65.002.402.032.36+0.65+37.14%1258291.02%
UPST240119C000700002023-06-01 2:44PM EDT70.002.141.782.10+0.53+32.92%3590492.26%
UPST240119C000750002023-06-01 2:38PM EDT75.001.891.691.86+0.44+30.34%3298494.14%
UPST240119C000800002023-06-01 3:49PM EDT80.001.581.391.66+0.39+32.77%8598394.09%
UPST240119C000850002023-06-01 3:32PM EDT85.001.471.231.50+0.25+20.49%2661894.92%
UPST240119C000900002023-06-01 2:59PM EDT90.001.401.111.39+0.34+32.08%361,18596.12%
UPST240119C000950002023-05-31 3:29PM EDT95.000.901.011.280.00-1724097.12%
UPST240119C001000002023-06-01 3:17PM EDT100.001.131.001.18+0.25+28.41%1294,84398.83%
UPST240119C001050002023-06-01 1:42PM EDT105.000.990.831.14+0.39+65.00%160599.27%
UPST240119C001100002023-06-01 3:22PM EDT110.000.920.771.06+0.69+300.00%17386100.15%
UPST240119C001150002023-06-01 1:14PM EDT115.000.950.690.98+0.57+150.00%28222100.59%
UPST240119C001200002023-06-01 1:12PM EDT120.000.850.660.91+0.31+57.41%4501101.51%
UPST240119C001250002023-06-01 3:18PM EDT125.000.650.600.85+0.10+18.18%7350102.00%
UPST240119C001300002023-06-01 3:36PM EDT130.000.550.540.75+0.07+14.58%54795101.71%
UPST240119C001350002023-06-01 12:35PM EDT135.000.750.490.74+0.24+47.06%3144102.64%
UPST240119C001400002023-05-23 9:35AM EDT140.000.300.470.680.00-8769103.17%
UPST240119C001450002023-05-26 9:59AM EDT145.000.100.400.660.00-1130103.42%
UPST240119C001500002023-06-01 3:28PM EDT150.000.470.450.50+0.11+30.56%311,508103.13%
UPST240119C001550002023-05-22 1:25PM EDT155.000.090.330.590.00-10261104.05%
UPST240119C001600002023-05-31 1:55PM EDT160.000.310.340.560.00-1592105.18%
UPST240119C001650002023-05-30 3:53PM EDT165.000.450.290.530.00-130604104.98%
UPST240119C001700002023-05-01 10:56AM EDT170.000.040.230.430.00-4195102.93%
UPST240119C001750002023-06-01 12:50PM EDT175.000.300.250.49+0.02+7.14%1253105.96%
UPST240119C001800002023-06-01 1:00PM EDT180.000.320.240.47+0.02+6.67%5215106.54%
UPST240119C001850002023-05-30 3:43PM EDT185.000.300.210.450.00-10195106.64%
UPST240119C001900002023-06-01 12:37PM EDT190.000.180.200.43-0.34-65.38%4553107.03%
UPST240119C001950002023-05-30 3:42PM EDT195.000.250.180.350.00-2268105.57%
UPST240119C002000002023-06-01 2:32PM EDT200.000.240.200.30+0.07+41.18%152,088105.86%
UPST240119C002100002023-05-26 3:03PM EDT210.000.050.140.380.00-2324108.40%
UPST240119C002200002023-06-01 3:19PM EDT220.000.200.160.37+0.05+33.33%20184110.64%
UPST240119C002300002023-06-01 12:48PM EDT230.000.200.130.34+0.11+122.22%1265110.74%
UPST240119C002400002023-06-01 12:59PM EDT240.000.190.120.22+0.05+35.71%51514108.01%
UPST240119C002500002023-06-01 3:25PM EDT250.000.190.120.30+0.02+11.76%192,011112.50%
UPST240119C002600002023-03-29 9:41AM EDT260.000.010.000.160.00-25230102.15%
UPST240119C002700002023-05-03 1:41PM EDT270.000.010.040.200.00-1062108.20%
UPST240119C002800002023-06-01 3:25PM EDT280.000.140.090.46+0.13+1,300.00%2230121.09%
UPST240119C002900002023-04-19 2:18PM EDT290.000.010.010.200.00-1178109.38%
UPST240119C003000002023-06-01 3:19PM EDT300.000.110.080.19+0.04+57.14%7833113.67%
UPST240119C003100002023-05-01 2:40PM EDT310.000.050.030.220.00-572114.06%
UPST240119C003200002023-03-20 12:47PM EDT320.000.040.000.140.00-4201108.20%
UPST240119C003300002023-06-01 11:54AM EDT330.000.090.040.16+0.01+12.50%2108113.67%
UPST240119C003400002023-04-04 3:07PM EDT340.000.010.010.120.00-4286109.77%
UPST240119C003500002023-05-19 1:21PM EDT350.000.030.010.200.00-2749116.41%
UPST240119C003600002023-04-04 3:08PM EDT360.000.010.010.120.00-485111.72%
UPST240119C003700002023-02-08 4:50PM EDT370.000.200.000.400.00-100131127.15%
UPST240119C003800002023-05-11 11:23AM EDT380.000.010.010.210.00-256119.92%
UPST240119C003900002023-01-20 11:17AM EDT390.000.180.000.260.00-2152123.05%
UPST240119C004000002023-06-01 3:16PM EDT400.000.080.050.080.00-143639115.63%
UPST240119C004100002023-01-20 11:18AM EDT410.000.110.000.250.00-2126124.41%
UPST240119C004200002022-12-16 3:29PM EDT420.000.230.000.500.00-233135.55%
UPST240119C004300002023-01-20 11:19AM EDT430.000.080.000.250.00-249126.17%
UPST240119C004400002022-12-16 3:29PM EDT440.000.230.000.500.00-813137.31%
UPST240119C004500002023-02-02 11:15AM EDT450.000.170.000.220.00-2181126.17%
UPST240119C004600002023-01-26 2:00PM EDT460.000.050.000.200.00-154125.59%
UPST240119C004700002023-01-25 10:30AM EDT470.000.050.000.200.00-138126.37%
UPST240119C004800002023-05-23 10:07AM EDT480.000.050.000.190.00-140126.56%
UPST240119C004900002023-02-03 11:08AM EDT490.000.240.000.210.00-226128.52%
UPST240119C005000002023-05-30 1:27PM EDT500.000.070.020.070.00-10573119.14%
UPST240119C005100002023-06-01 2:03PM EDT510.000.040.030.05+0.02+100.00%515,241118.75%
UPST240119C005200002023-02-09 11:53AM EDT520.000.120.010.450.00-1039142.19%
UPST240119C005300002023-05-05 10:51AM EDT530.000.010.000.200.00-161130.66%
UPST240119C005400002023-01-27 4:32PM EDT540.000.200.000.210.00-2592132.03%
UPST240119C005500002023-05-22 2:24PM EDT550.000.040.000.050.00-24100116.41%
UPST240119C005600002022-12-16 3:44PM EDT560.000.120.000.480.00-271145.70%
UPST240119C005700002022-12-12 4:14PM EDT570.000.200.000.290.00-288138.48%
UPST240119C005800002023-05-09 1:43PM EDT580.000.010.000.110.00-1322126.56%
UPST240119C005900002023-06-01 2:33PM EDT590.000.040.020.030.00-1047,332118.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119P000025002023-06-01 3:06PM EDT2.500.070.050.10+0.02+40.00%12840154.30%
UPST240119P000050002023-06-01 1:55PM EDT5.000.220.130.27+0.01+4.76%1061,094130.08%
UPST240119P000075002023-06-01 3:06PM EDT7.500.470.410.55-0.03-6.00%181,708122.46%
UPST240119P000100002023-06-01 3:44PM EDT10.000.940.871.04-0.04-4.08%7077,899119.43%
UPST240119P000125002023-06-01 3:24PM EDT12.501.521.411.70-0.20-11.63%281,565115.72%
UPST240119P000150002023-06-01 2:07PM EDT15.002.302.292.52-0.30-11.54%609,623115.02%
UPST240119P000175002023-06-01 3:41PM EDT17.503.303.153.50-0.30-8.33%493,222112.65%
UPST240119P000200002023-06-01 2:42PM EDT20.004.544.304.70-0.51-10.10%234,606112.50%
UPST240119P000225002023-06-01 1:07PM EDT22.505.505.556.00-1.00-15.38%8876111.84%
UPST240119P000250002023-06-01 3:09PM EDT25.007.087.157.50-0.85-10.72%172,080113.26%
UPST240119P000275002023-06-01 3:36PM EDT27.508.708.609.05-1.10-11.22%13136112.57%
UPST240119P000300002023-06-01 3:59PM EDT30.0010.5610.2510.70-0.80-7.04%17582112.60%
UPST240119P000325002023-06-01 2:45PM EDT32.5011.9411.9512.50-1.26-9.55%259112.82%
UPST240119P000350002023-06-01 3:17PM EDT35.0013.8013.8014.30-1.60-10.39%51,812113.04%
UPST240119P000375002023-05-25 2:18PM EDT37.5019.1515.6516.200.00-59112113.06%
UPST240119P000400002023-06-01 3:49PM EDT40.0018.0017.6018.35-1.25-6.49%41,237114.37%
UPST240119P000450002023-06-01 12:20PM EDT45.0022.0521.7022.45-1.65-6.96%41,375115.36%
UPST240119P000500002023-05-31 11:59AM EDT50.0028.6025.8526.75+0.85+3.06%1741115.99%
UPST240119P000550002023-06-01 12:02PM EDT55.0030.7530.2031.20-1.41-4.38%6267117.11%
UPST240119P000600002023-06-01 12:06PM EDT60.0034.5034.6535.60-1.75-4.83%3347117.43%
UPST240119P000650002023-06-01 1:08PM EDT65.0038.6139.2040.20-1.99-4.90%6179118.51%
UPST240119P000700002023-06-01 1:24PM EDT70.0043.4243.8044.80-2.73-5.92%7874119.09%
UPST240119P000750002023-06-01 1:16PM EDT75.0047.8048.4049.50-4.89-9.28%11,361119.63%
UPST240119P000800002023-05-30 11:19AM EDT80.0056.2053.0054.200.00-1687119.60%
UPST240119P000850002023-06-01 1:11PM EDT85.0056.8557.7558.90-6.55-10.33%2327120.00%
UPST240119P000900002023-05-24 9:54AM EDT90.0067.1662.5063.700.00-3265120.61%
UPST240119P000950002023-05-25 12:42PM EDT95.0072.6567.2568.500.00-1238120.85%
UPST240119P001000002023-05-24 9:54AM EDT100.0077.0171.9573.300.00-6781120.39%
UPST240119P001050002023-05-31 10:13AM EDT105.0079.8276.7578.100.00-1515120.26%
UPST240119P001100002023-05-31 2:22PM EDT110.0084.2581.5582.950.00-1107120.24%
UPST240119P001150002023-04-06 3:31PM EDT115.0099.47101.20104.100.00-4190300.17%
UPST240119P001200002023-05-30 9:30AM EDT120.0096.0091.2092.850.00-1240121.41%
UPST240119P001250002023-05-23 11:54AM EDT125.0099.5996.0597.700.00-1178121.05%
UPST240119P001300002023-05-22 10:13AM EDT130.00105.69100.90102.550.00-1308120.46%
UPST240119P001350002023-03-01 2:03PM EDT135.00117.80117.80122.250.00-2871277.49%
UPST240119P001400002023-01-30 2:38PM EDT140.00122.00121.80123.500.00-13253.02%
UPST240119P001450002023-05-30 9:39AM EDT145.00120.50115.50117.250.00-4100119.14%
UPST240119P001500002023-05-18 10:59AM EDT150.00128.00120.40122.150.00-248118.60%
UPST240119P001550002022-12-27 4:10PM EDT155.00142.80136.50140.200.00-30266.48%
UPST240119P001600002023-02-14 10:31AM EDT160.00144.75144.10145.850.00-22286.50%
UPST240119P001650002023-02-02 12:32PM EDT165.00141.70145.80147.550.00-212251.84%
UPST240119P001700002023-01-30 2:02PM EDT170.00151.65151.45153.200.00-26260.47%
UPST240119P001750002023-01-23 12:10PM EDT175.00157.00155.90157.800.00-23256.98%
UPST240119P001800002022-12-27 2:46PM EDT180.00167.60160.70164.950.00-60269.04%
UPST240119P001850002023-01-20 1:29PM EDT185.00168.30165.90168.000.00-12261.11%
UPST240119P001900002023-05-02 10:06AM EDT190.00177.50161.55163.150.00-17150.85%
UPST240119P001950002022-11-11 11:56AM EDT195.00173.03175.95179.900.00-169274.49%
UPST240119P002000002023-05-24 2:10PM EDT200.00174.60169.55171.400.00-46105.08%
UPST240119P002100002023-01-23 12:48PM EDT210.00192.00190.65192.550.00-11264.21%
UPST240119P002200002023-05-17 1:31PM EDT220.00198.50189.40191.250.00-21796.88%
UPST240119P002300002023-01-18 11:49AM EDT230.00212.90210.75212.750.00-20270.63%
UPST240119P002400002023-01-03 12:02PM EDT240.00227.00214.25216.400.00-40203.05%
UPST240119P002500002023-05-10 10:10AM EDT250.00231.09219.20221.100.00-28138.38%
UPST240119P002600002022-11-01 1:26PM EDT260.00237.50238.60243.400.00-22269.03%
UPST240119P002700002022-10-19 11:35AM EDT270.00247.25248.75253.400.00-11271.75%
UPST240119P002800002022-11-22 3:39PM EDT280.00261.76264.00269.000.00-20333.67%
UPST240119P002900002022-09-16 1:33PM EDT290.00265.85264.55269.450.00-114231.79%
UPST240119P003000002023-01-27 4:56PM EDT300.00280.80280.55284.500.00-33292.53%
UPST240119P003100002022-10-21 9:42AM EDT310.00289.70288.55292.950.00-10275.29%
UPST240119P003200002022-12-27 12:56PM EDT320.00307.40300.20305.000.00-20296.56%
UPST240119P003300002022-09-22 9:37AM EDT330.00307.10305.60310.450.00-10249.41%
UPST240119P003400002023-05-03 11:22AM EDT340.00327.64309.15311.100.00-15152.00%
UPST240119P003500002022-11-07 2:04PM EDT350.00331.82330.50335.500.00-13305.27%
UPST240119P003600002023-01-18 10:35AM EDT360.00342.000.000.000.00-100.00%
UPST240119P003700002022-05-11 9:40AM EDT370.00340.000.000.000.00-2500.00%
UPST240119P003800002023-01-12 10:34AM EDT380.00364.45362.20366.000.00-40321.25%
UPST240119P003900002023-02-28 3:09PM EDT390.00371.00374.75378.000.00-20348.32%
UPST240119P004000002023-05-12 12:01PM EDT400.00383.40369.10371.100.00-30158.98%
UPST240119P004100002022-04-21 11:53AM EDT410.00335.71366.55370.650.00-320.00%
UPST240119P004200002022-09-16 12:55PM EDT420.00395.75394.50399.500.00-123249.83%
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%
UPST240119P005000002023-02-28 4:33PM EDT500.00481.34484.75488.000.00-10359.94%
UPST240119P005100002022-05-10 12:56PM EDT510.00478.75468.75473.400.00-100.00%
UPST240119P005200002023-01-11 11:59AM EDT520.00505.35503.20505.100.00-30336.58%
UPST240119P005300002022-09-16 12:45PM EDT530.00505.75504.50509.500.00-13260.67%
UPST240119P005400002022-07-07 9:30AM EDT540.00501.85508.05513.000.00-30148.73%
UPST240119P005500002022-05-11 9:34AM EDT550.00518.55510.00514.500.00-200.00%
UPST240119P005600002023-02-07 1:47PM EDT560.00539.85542.70544.700.00--0335.08%
UPST240119P005700002022-08-02 11:01AM EDT570.00546.10543.20547.400.00-10244.14%
UPST240119P005800002023-04-27 9:39AM EDT580.00565.46553.90557.400.00-10249.15%
UPST240119P005900002023-05-04 3:01PM EDT590.00577.29559.05561.050.00-10173.73%