Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.18+0.50 (+2.68%)
As of 10:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119C000025002023-01-23 11:57AM EST2.5015.7016.5517.150.00-100126.56%
UPST240119C000050002023-01-13 12:34PM EST5.0012.4014.1014.650.00-54985.94%
UPST240119C000075002023-01-30 10:50AM EST7.5012.0511.6012.150.00-727361.72%
UPST240119C000100002023-01-31 1:57PM EST10.009.299.5510.250.00-218,80965.72%
UPST240119C000125002023-01-31 12:01PM EST12.508.198.158.600.00-222770.12%
UPST240119C000150002023-01-31 12:41PM EST15.007.066.907.450.00-3166,63073.34%
UPST240119C000175002023-01-31 3:02PM EST17.506.006.006.45+0.01+0.17%51,42475.93%
UPST240119C000200002023-01-31 3:08PM EST20.005.255.055.700.00-432,62076.86%
UPST240119C000225002023-01-31 3:18PM EST22.504.254.454.950.00-4562178.03%
UPST240119C000250002023-02-01 10:22AM EST25.004.204.104.40+0.30+7.69%3762,94180.49%
UPST240119C000275002023-01-26 10:38AM EST27.502.753.403.950.00-1579.98%
UPST240119C000300002023-02-01 10:07AM EST30.002.843.353.45-0.26-8.39%251,15482.42%
UPST240119C000325002023-01-27 9:43AM EST32.501.992.683.150.00-16181.15%
UPST240119C000350002023-02-01 10:10AM EST35.002.652.512.73+0.08+3.11%201,18281.74%
UPST240119C000400002023-02-01 10:24AM EST40.002.292.002.33+0.17+8.02%263,06483.08%
UPST240119C000450002023-01-31 9:30AM EST45.002.011.652.000.00-186684.38%
UPST240119C000500002023-02-01 9:31AM EST50.001.501.491.73-0.13-7.98%24,53086.35%
UPST240119C000550002023-01-31 9:49AM EST55.001.391.251.510.00-134187.06%
UPST240119C000600002023-02-01 10:02AM EST60.001.201.071.34-0.03-2.44%1883987.94%
UPST240119C000650002023-01-31 12:50PM EST65.001.151.021.300.00-339790.77%
UPST240119C000700002023-01-31 11:56AM EST70.001.030.921.100.00-567390.97%
UPST240119C000750002023-01-31 10:06AM EST75.000.820.831.000.00-1299091.89%
UPST240119C000800002023-01-31 10:11AM EST80.000.680.741.050.00-511,12694.19%
UPST240119C000850002023-01-31 9:39AM EST85.000.810.690.980.00-235295.31%
UPST240119C000900002023-01-30 10:58AM EST90.000.760.660.910.00-341696.39%
UPST240119C000950002023-01-31 12:26PM EST95.000.700.600.860.00-426997.17%
UPST240119C001000002023-02-01 10:16AM EST100.000.680.520.70+0.10+17.24%135,14195.80%
UPST240119C001050002023-01-20 9:52AM EST105.000.380.000.880.00-256992.04%
UPST240119C001100002023-01-31 9:38AM EST110.000.620.000.850.00-246493.26%
UPST240119C001150002023-01-31 9:43AM EST115.000.550.400.820.00-2172101.22%
UPST240119C001200002023-01-31 9:51AM EST120.000.530.380.600.00-249398.93%
UPST240119C001250002023-01-31 9:42AM EST125.000.520.310.740.00-2308101.66%
UPST240119C001300002023-01-31 12:55PM EST130.000.480.350.550.00-52799100.39%
UPST240119C001350002023-01-31 9:43AM EST135.000.440.340.720.00-2209104.69%
UPST240119C001400002023-01-31 9:52AM EST140.000.450.330.700.00-2740105.52%
UPST240119C001450002023-01-30 12:35PM EST145.000.410.260.680.00-2131105.18%
UPST240119C001500002023-01-30 10:59AM EST150.000.520.200.520.00-21,379101.95%
UPST240119C001550002023-01-25 12:57PM EST155.000.220.300.650.00-1262107.76%
UPST240119C001600002023-01-30 1:59PM EST160.000.270.290.630.00-5598108.30%
UPST240119C001650002023-01-27 2:12PM EST165.000.310.280.620.00-5734109.08%
UPST240119C001700002023-01-23 9:30AM EST170.000.200.280.610.00-2193109.91%
UPST240119C001750002023-01-20 2:56PM EST175.000.260.270.600.00-6251110.55%
UPST240119C001800002023-01-30 9:54AM EST180.000.340.240.580.00-26215110.45%
UPST240119C001850002023-01-12 1:26PM EST185.000.290.260.570.00-2195111.62%
UPST240119C001900002023-01-20 10:08AM EST190.000.300.250.560.00-2552112.11%
UPST240119C001950002023-01-24 11:03AM EST195.000.250.240.500.00-10269111.52%
UPST240119C002000002023-01-25 1:46PM EST200.000.230.240.550.00-52,063113.48%
UPST240119C002100002023-01-27 2:38PM EST210.000.250.230.530.00-1306114.45%
UPST240119C002200002023-01-27 1:59PM EST220.000.250.220.510.00-1186115.33%
UPST240119C002300002023-01-27 11:56AM EST230.000.240.210.500.00-3263116.41%
UPST240119C002400002023-01-20 10:06AM EST240.000.220.200.450.00-2468116.31%
UPST240119C002500002023-01-30 3:34PM EST250.000.250.190.330.00-602,005114.16%
UPST240119C002600002023-02-01 10:11AM EST260.000.300.190.47+0.02+7.14%1239119.24%
UPST240119C002700002023-01-31 1:50PM EST270.000.270.180.460.00-262119.92%
UPST240119C002800002023-01-31 1:50PM EST280.000.250.170.450.00-1230120.61%
UPST240119C002900002023-01-12 1:39PM EST290.000.110.170.450.00-3161121.68%
UPST240119C003000002023-02-01 9:49AM EST300.000.250.160.400.00-4832121.09%
UPST240119C003100002023-01-12 1:38PM EST310.000.200.160.280.00-272118.46%
UPST240119C003200002023-01-26 10:08AM EST320.000.150.140.430.00-13201123.44%
UPST240119C003300002023-01-30 1:22PM EST330.000.240.140.410.00-1109123.83%
UPST240119C003400002023-01-20 10:15AM EST340.000.210.080.410.00-2290122.95%
UPST240119C003500002023-01-31 11:45AM EST350.000.250.080.400.00-5754123.54%
UPST240119C003600002023-01-24 1:00PM EST360.000.010.020.400.00-288122.36%
UPST240119C003700002023-01-20 10:16AM EST370.000.220.070.390.00-231124.61%
UPST240119C003800002023-01-31 11:40AM EST380.000.230.090.390.00-462126.07%
UPST240119C003900002023-01-20 10:17AM EST390.000.180.120.410.00-2152128.52%
UPST240119C004000002023-02-01 10:18AM EST400.000.200.080.30+0.01+5.26%1595124.02%
UPST240119C004100002023-01-20 10:18AM EST410.000.110.050.370.00-2126126.37%
UPST240119C004200002022-12-16 2:29PM EST420.000.230.000.500.00-233129.79%
UPST240119C004300002023-01-20 10:19AM EST430.000.080.090.390.00-249129.88%
UPST240119C004400002022-12-16 2:29PM EST440.000.230.000.500.00-813131.25%
UPST240119C004500002022-12-16 2:55PM EST450.000.190.000.350.00-153182126.37%
UPST240119C004600002023-01-26 1:00PM EST460.000.050.090.360.00-154130.86%
UPST240119C004700002023-01-25 9:30AM EST470.000.050.050.360.00-138130.08%
UPST240119C004800002023-01-24 2:06PM EST480.000.160.090.390.00-1038133.20%
UPST240119C004900002023-01-30 12:36PM EST490.000.360.080.360.00-226132.42%
UPST240119C005000002023-01-18 1:15PM EST500.000.120.060.400.00-24549133.69%
UPST240119C005100002023-02-01 9:42AM EST510.000.150.140.18-0.02-11.76%605,510128.71%
UPST240119C005200002023-01-31 10:24AM EST520.000.210.120.370.00-529135.94%
UPST240119C005300002022-12-16 2:29PM EST530.000.230.000.480.00-279136.13%
UPST240119C005400002023-01-27 3:32PM EST540.000.200.040.360.00-2592133.79%
UPST240119C005500002023-01-20 10:25AM EST550.000.070.010.380.00-281133.98%
UPST240119C005600002022-12-16 2:44PM EST560.000.120.000.480.00-271137.79%
UPST240119C005700002022-12-12 3:14PM EST570.000.200.000.290.00-288130.66%
UPST240119C005800002022-12-12 1:49PM EST580.000.140.000.290.00-1322131.06%
UPST240119C005900002023-02-01 10:16AM EST590.000.100.100.15-0.03-23.08%546,272129.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240119P000025002023-01-31 12:55PM EST2.500.250.190.300.00-73548139.84%
UPST240119P000050002023-01-31 12:05PM EST5.000.880.730.950.00-8283130.66%
UPST240119P000075002023-01-30 3:34PM EST7.501.601.601.760.00-87347124.56%
UPST240119P000100002023-01-31 3:11PM EST10.002.752.602.820.00-289,422119.78%
UPST240119P000125002023-01-27 3:02PM EST12.503.833.804.150.00-101,072117.29%
UPST240119P000150002023-01-31 2:06PM EST15.005.555.255.550.00-56,827115.38%
UPST240119P000175002023-01-31 2:29PM EST17.507.156.807.150.00-22,274114.04%
UPST240119P000200002023-02-01 10:26AM EST20.008.908.508.90-0.10-1.11%23,019113.48%
UPST240119P000225002023-01-31 3:20PM EST22.5011.0010.4010.700.00-29583113.43%
UPST240119P000250002023-01-31 11:51AM EST25.0012.9012.3512.800.00-1981,706114.72%
UPST240119P000275002023-01-25 9:30AM EST27.5014.4414.1514.800.00-25113.35%
UPST240119P000300002023-01-31 1:26PM EST30.0016.9916.1516.850.00-5468112.99%
UPST240119P000325002023-01-19 12:16PM EST32.5020.0018.3519.050.00--11114.33%
UPST240119P000350002023-01-31 1:23PM EST35.0021.1920.4021.150.00-3819113.48%
UPST240119P000400002023-01-31 3:37PM EST40.0025.8524.8025.600.00-671,194114.04%
UPST240119P000450002023-01-31 1:21PM EST45.0030.0029.2530.000.00-21,376113.18%
UPST240119P000500002023-01-23 10:02AM EST50.0034.4033.9034.650.00-1431114.26%
UPST240119P000550002023-01-27 3:56PM EST55.0038.2538.4539.350.00-1204114.11%
UPST240119P000600002023-01-20 1:19PM EST60.0044.6343.2544.000.00-12292114.62%
UPST240119P000650002023-01-17 3:07PM EST65.0049.3047.9548.650.00-7165113.77%
UPST240119P000700002023-01-26 2:39PM EST70.0054.0052.8553.400.00-1910114.65%
UPST240119P000750002023-01-30 10:43AM EST75.0057.6057.4558.300.00-21,407113.92%
UPST240119P000800002023-01-27 9:52AM EST80.0063.4062.2563.150.00-1689113.97%
UPST240119P000850002023-01-18 10:00AM EST85.0067.6967.1068.050.00-1328114.53%
UPST240119P000900002023-01-31 10:54AM EST90.0073.2872.0072.850.00-1268114.36%
UPST240119P000950002023-01-30 11:05AM EST95.0077.2576.8077.850.00-9253114.84%
UPST240119P001000002023-01-24 11:34AM EST100.0081.6781.5582.650.00-5791112.60%
UPST240119P001050002023-01-17 2:55PM EST105.0088.4586.5087.600.00-4580113.57%
UPST240119P001100002023-01-27 12:38PM EST110.0091.9091.3092.400.00-1101111.08%
UPST240119P001150002023-01-20 12:49PM EST115.0098.4296.2097.550.00-4190113.48%
UPST240119P001200002023-01-24 11:42AM EST120.00101.60101.05102.350.00-1231110.99%
UPST240119P001250002023-01-27 11:56AM EST125.00108.10105.95107.300.00-11178110.64%
UPST240119P001300002023-01-23 9:42AM EST130.00112.73110.80112.250.00-2315109.42%
UPST240119P001350002023-01-27 11:56AM EST135.00118.00115.75117.200.00-162873109.42%
UPST240119P001400002023-01-30 1:38PM EST140.00122.00120.70122.100.00-13108.50%
UPST240119P001450002023-01-27 11:56AM EST145.00127.80125.50127.200.00-11104108.15%
UPST240119P001500002023-01-31 11:08AM EST150.00132.40130.65131.950.00-640107.67%
UPST240119P001550002022-12-27 3:10PM EST155.00142.80136.50140.200.00-30153.37%
UPST240119P001600002022-12-29 12:40PM EST160.00147.30139.10143.400.00-12108.15%
UPST240119P001650002023-01-26 2:01PM EST165.00147.50145.30146.900.00-810102.73%
UPST240119P001700002023-01-30 1:02PM EST170.00151.65150.35151.800.00-26102.54%
UPST240119P001750002023-01-23 11:10AM EST175.00157.00155.25156.850.00-23102.15%
UPST240119P001800002022-12-27 1:46PM EST180.00167.60160.70164.950.00-60150.46%
UPST240119P001850002023-01-20 12:29PM EST185.00168.30165.15166.700.00-1395.41%
UPST240119P001900002023-01-18 12:03PM EST190.00173.00170.15171.750.00-1398.44%
UPST240119P001950002022-11-11 10:56AM EST195.00173.03175.95179.900.00-169155.37%
UPST240119P002000002023-01-05 10:09AM EST200.00186.50180.15181.700.00-1098.05%
UPST240119P002100002023-01-23 11:48AM EST210.00192.00189.95191.950.00-11101.76%
UPST240119P002200002023-01-20 12:16PM EST220.00203.30200.10201.850.00-113105.27%
UPST240119P002300002023-01-18 10:49AM EST230.00212.90210.00211.950.00-20106.64%
UPST240119P002400002023-01-03 11:02AM EST240.00227.00220.05221.800.00-40104.10%
UPST240119P002500002023-01-18 9:35AM EST250.00232.00229.85232.000.00-18105.47%
UPST240119P002600002022-11-01 12:26PM EST260.00237.50238.60243.400.00-22112.50%
UPST240119P002700002022-10-19 10:35AM EST270.00247.25248.75253.400.00-11118.36%
UPST240119P002800002022-11-22 2:39PM EST280.00261.76264.00269.000.00-20222.17%
UPST240119P002900002022-09-16 12:33PM EST290.00265.85264.55269.450.00-1140.00%
UPST240119P003000002023-01-27 3:56PM EST300.00280.80280.05282.000.00-34118.95%
UPST240119P003100002022-10-21 8:42AM EST310.00289.70288.55292.950.00-10173.39%
UPST240119P003200002022-12-27 11:56AM EST320.00307.40300.20305.000.00-20167.99%
UPST240119P003300002022-09-22 8:37AM EST330.00307.10305.60310.450.00-100.00%
UPST240119P003400002023-01-26 9:54AM EST340.00322.05319.85322.100.00-15119.73%
UPST240119P003500002022-11-07 1:04PM EST350.00331.82330.50335.500.00-13178.71%
UPST240119P003600002023-01-18 9:35AM EST360.00342.00339.75342.050.00-13115.23%
UPST240119P003700002022-05-11 8:40AM EST370.00340.000.000.000.00-2500.00%
UPST240119P003800002023-01-12 9:34AM EST380.00364.45359.50362.150.00-40106.64%
UPST240119P003900002022-04-25 9:03AM EST390.00315.60349.55354.400.00-3340.00%
UPST240119P004000002022-08-08 9:01AM EST400.00366.50372.65377.000.00-100.00%
UPST240119P004100002022-04-21 10:53AM EST410.00335.71366.55370.650.00-320.00%
UPST240119P004200002022-09-16 11:55AM EST420.00395.75394.50399.500.00-1230.00%
UPST240119P004300002022-04-25 2:00PM EST430.00352.30389.55394.000.00--220.00%
UPST240119P004500002022-05-24 2:58PM EST450.00414.34409.55414.500.00-550.00%
UPST240119P004600002022-05-06 2:06PM EST460.00381.20410.80415.250.00-600.00%
UPST240119P004700002021-11-10 6:47AM EST470.00232.05331.10335.900.00-660.00%
UPST240119P004800002022-05-10 12:28PM EST480.00448.13438.70443.000.00-100.00%
UPST240119P005000002022-09-19 8:57AM EST500.00476.00474.00479.000.00-100.00%
UPST240119P005100002022-05-10 11:56AM EST510.00478.75468.75473.400.00-100.00%
UPST240119P005200002023-01-11 10:59AM EST520.00505.35500.40502.000.00-30146.58%
UPST240119P005300002022-09-16 11:45AM EST530.00505.75504.50509.500.00-130.00%
UPST240119P005400002022-07-07 8:30AM EST540.00501.85508.05513.000.00-300.00%
UPST240119P005500002022-05-11 8:34AM EST550.00518.55510.00514.500.00-200.00%
UPST240119P005700002022-08-02 10:01AM EST570.00546.10543.20547.400.00-100.00%
UPST240119P005800002023-01-10 3:41PM EST580.00566.10560.00562.000.00-50139.26%
UPST240119P005900002022-10-03 9:41AM EST590.00569.00566.15570.350.00-1030.00%