Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,707.47 +1,042.97 (+2.77%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240315C00012500 | 2023-11-15 12:19PM EST | 12.50 | 13.93 | 19.45 | 20.40 | 0.00 | - | 3 | 9 | 83.59% |
| UPST240315C00015000 | 2023-12-01 10:32AM EST | 15.00 | 14.00 | 17.40 | 18.10 | +5.70 | +68.67% | 10 | 14 | 99.22% |
| UPST240315C00017500 | 2023-12-01 12:09PM EST | 17.50 | 14.00 | 15.20 | 16.00 | +3.05 | +27.85% | 4 | 51 | 98.05% |
| UPST240315C00020000 | 2023-12-01 3:56PM EST | 20.00 | 13.80 | 13.30 | 13.75 | +5.57 | +67.68% | 71 | 185 | 94.43% |
| UPST240315C00022500 | 2023-12-01 3:28PM EST | 22.50 | 11.91 | 11.45 | 12.05 | +4.94 | +70.88% | 18 | 2,480 | 94.87% |
| UPST240315C00025000 | 2023-12-01 3:39PM EST | 25.00 | 10.35 | 10.00 | 10.50 | +4.55 | +78.45% | 289 | 3,349 | 96.73% |
| UPST240315C00027500 | 2023-12-01 2:38PM EST | 27.50 | 9.10 | 8.75 | 9.25 | +4.75 | +109.20% | 38 | 325 | 99.19% |
| UPST240315C00030000 | 2023-12-01 3:44PM EST | 30.00 | 7.74 | 7.55 | 7.80 | +3.97 | +105.31% | 304 | 1,041 | 97.36% |
| UPST240315C00032500 | 2023-12-01 3:44PM EST | 32.50 | 6.80 | 6.50 | 6.75 | +3.30 | +94.29% | 193 | 454 | 97.49% |
| UPST240315C00035000 | 2023-12-01 3:46PM EST | 35.00 | 5.82 | 5.65 | 5.80 | +2.96 | +103.50% | 159 | 377 | 97.73% |
| UPST240315C00037500 | 2023-12-01 3:07PM EST | 37.50 | 4.85 | 4.85 | 5.05 | +2.80 | +136.59% | 37 | 228 | 97.97% |
| UPST240315C00040000 | 2023-12-01 3:46PM EST | 40.00 | 4.40 | 4.20 | 4.40 | +2.71 | +160.36% | 151 | 395 | 98.44% |
| UPST240315C00042500 | 2023-12-01 3:47PM EST | 42.50 | 3.80 | 3.65 | 3.80 | +2.41 | +173.38% | 4 | 158 | 98.63% |
| UPST240315C00045000 | 2023-12-01 3:49PM EST | 45.00 | 3.24 | 3.20 | 3.30 | +2.12 | +189.29% | 284 | 412 | 99.10% |
| UPST240315C00047500 | 2023-12-01 3:07PM EST | 47.50 | 2.75 | 2.72 | 2.90 | +1.73 | +169.61% | 3 | 238 | 99.02% |
| UPST240315C00050000 | 2023-12-01 3:13PM EST | 50.00 | 2.50 | 2.43 | 2.56 | +1.69 | +208.64% | 110 | 640 | 100.05% |
| UPST240315C00052500 | 2023-12-01 1:51PM EST | 52.50 | 1.81 | 2.11 | 2.26 | +1.14 | +170.15% | 12 | 101 | 100.34% |
| UPST240315C00055000 | 2023-11-29 11:25AM EST | 55.00 | 0.58 | 1.90 | 2.00 | 0.00 | - | 2 | 60 | 101.22% |
| UPST240315C00057500 | 2023-11-30 11:49AM EST | 57.50 | 0.51 | 1.68 | 1.77 | 0.00 | - | 1 | 31 | 101.66% |
| UPST240315C00060000 | 2023-12-01 3:57PM EST | 60.00 | 1.56 | 1.49 | 1.58 | +1.08 | +225.00% | 28 | 110 | 102.17% |
| UPST240315C00062500 | 2023-11-29 10:04AM EST | 62.50 | 0.45 | 1.30 | 1.41 | 0.00 | - | 2 | 308 | 102.34% |
| UPST240315C00065000 | 2023-11-29 11:01AM EST | 65.00 | 0.36 | 1.20 | 1.28 | 0.00 | - | 1 | 158 | 103.52% |
| UPST240315C00067500 | 2023-11-28 12:22PM EST | 67.50 | 0.24 | 1.00 | 1.16 | 0.00 | - | 1 | 49 | 103.17% |
| UPST240315C00070000 | 2023-12-01 3:51PM EST | 70.00 | 1.04 | 0.96 | 1.06 | +0.88 | +550.00% | 254 | 137 | 104.69% |
| UPST240315C00072500 | 2023-12-01 3:58PM EST | 72.50 | 0.92 | 0.83 | 0.95 | +0.74 | +411.11% | 1 | 7 | 104.54% |
| UPST240315C00075000 | 2023-12-01 3:40PM EST | 75.00 | 0.83 | 0.81 | 0.85 | +0.59 | +245.83% | 7 | 394 | 105.76% |
| UPST240315C00077500 | 2023-11-07 11:10AM EST | 77.50 | 0.88 | 0.66 | 0.80 | 0.00 | - | 2 | 41 | 105.47% |
| UPST240315C00080000 | 2023-12-01 3:28PM EST | 80.00 | 0.72 | 0.61 | 0.74 | +0.12 | +20.00% | 178 | 87 | 106.30% |
| UPST240315C00085000 | 2023-12-01 12:57PM EST | 85.00 | 0.46 | 0.56 | 0.63 | +0.32 | +228.57% | 15 | 63 | 108.40% |
| UPST240315C00090000 | 2023-12-01 1:22PM EST | 90.00 | 0.52 | 0.48 | 0.55 | +0.41 | +372.73% | 32 | 142 | 109.81% |
| UPST240315C00095000 | 2023-11-14 2:11PM EST | 95.00 | 0.10 | 0.40 | 0.48 | 0.00 | - | 2 | 420 | 110.74% |
| UPST240315C00100000 | 2023-12-01 3:39PM EST | 100.00 | 0.43 | 0.31 | 0.43 | +0.33 | +330.00% | 2 | 680 | 111.13% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240315P00012500 | 2023-12-01 1:26PM EST | 12.50 | 0.30 | 0.25 | 0.34 | -0.05 | -14.29% | 5 | 182 | 113.09% |
| UPST240315P00015000 | 2023-12-01 1:25PM EST | 15.00 | 0.58 | 0.50 | 0.59 | -0.11 | -15.94% | 5 | 328 | 108.69% |
| UPST240315P00017500 | 2023-12-01 1:32PM EST | 17.50 | 0.98 | 0.92 | 0.99 | -0.17 | -14.78% | 4 | 466 | 106.64% |
| UPST240315P00020000 | 2023-12-01 3:43PM EST | 20.00 | 1.47 | 1.47 | 1.52 | -0.54 | -26.87% | 517 | 1,149 | 104.20% |
| UPST240315P00022500 | 2023-12-01 2:54PM EST | 22.50 | 2.26 | 2.19 | 2.26 | -0.66 | -22.60% | 24 | 2,436 | 102.73% |
| UPST240315P00025000 | 2023-12-01 3:06PM EST | 25.00 | 3.10 | 3.05 | 3.20 | -0.95 | -23.46% | 15 | 3,199 | 101.47% |
| UPST240315P00027500 | 2023-12-01 3:59PM EST | 27.50 | 4.20 | 4.15 | 4.25 | -1.25 | -22.94% | 17 | 163 | 100.39% |
| UPST240315P00030000 | 2023-12-01 3:25PM EST | 30.00 | 5.47 | 5.40 | 5.50 | -1.51 | -21.63% | 115 | 1,834 | 99.66% |
| UPST240315P00032500 | 2023-12-01 12:20PM EST | 32.50 | 7.40 | 6.80 | 6.90 | -1.50 | -16.85% | 6 | 173 | 98.93% |
| UPST240315P00035000 | 2023-12-01 2:21PM EST | 35.00 | 8.70 | 8.40 | 8.55 | -2.35 | -21.27% | 12 | 1,143 | 99.49% |
| UPST240315P00037500 | 2023-12-01 3:18PM EST | 37.50 | 10.20 | 10.05 | 10.20 | -3.30 | -24.44% | 2 | 283 | 98.63% |
| UPST240315P00040000 | 2023-12-01 2:01PM EST | 40.00 | 12.32 | 11.90 | 12.05 | -2.38 | -16.19% | 24 | 81 | 99.12% |
| UPST240315P00042500 | 2023-12-01 2:45PM EST | 42.50 | 13.85 | 13.80 | 13.90 | -3.20 | -18.77% | 5 | 73 | 98.56% |
| UPST240315P00045000 | 2023-12-01 2:01PM EST | 45.00 | 16.24 | 15.75 | 16.05 | -2.81 | -14.75% | 1 | 86 | 99.41% |
| UPST240315P00047500 | 2023-11-27 9:57AM EST | 47.50 | 23.65 | 17.80 | 18.25 | 0.00 | - | 1 | 51 | 100.42% |
| UPST240315P00050000 | 2023-12-01 2:34PM EST | 50.00 | 20.20 | 19.95 | 20.20 | -3.35 | -14.23% | 2 | 244 | 99.22% |
| UPST240315P00052500 | 2023-11-29 1:36PM EST | 52.50 | 26.15 | 22.10 | 22.35 | 0.00 | - | 1 | 5 | 98.78% |
| UPST240315P00055000 | 2023-12-01 2:21PM EST | 55.00 | 25.05 | 24.05 | 24.75 | -9.94 | -28.41% | 12 | 61 | 97.85% |
| UPST240315P00057500 | 2023-11-07 1:07PM EST | 57.50 | 29.55 | 26.30 | 26.90 | 0.00 | - | 4 | 14 | 96.53% |
| UPST240315P00060000 | 2023-12-01 2:22PM EST | 60.00 | 29.70 | 28.65 | 29.40 | -5.65 | -15.98% | 2 | 16 | 99.27% |
| UPST240315P00062500 | 2023-11-07 3:34PM EST | 62.50 | 34.05 | 30.95 | 31.60 | 0.00 | - | 15 | 0 | 97.61% |
| UPST240315P00065000 | 2023-11-07 1:30PM EST | 65.00 | 36.45 | 33.25 | 33.90 | 0.00 | - | 3 | 0 | 96.29% |
| UPST240315P00067500 | 2023-11-07 1:29PM EST | 67.50 | 38.85 | 35.65 | 37.95 | 0.00 | - | 2 | 0 | 116.65% |
| UPST240315P00070000 | 2023-11-07 1:49PM EST | 70.00 | 41.00 | 38.05 | 38.65 | 0.00 | - | - | 0 | 96.53% |
| UPST240315P00072500 | 2023-11-09 11:46AM EST | 72.50 | 50.28 | 40.30 | 41.05 | 0.00 | - | 1 | 0 | 93.70% |
| UPST240315P00075000 | 2023-11-07 2:47PM EST | 75.00 | 45.90 | 42.75 | 43.55 | 0.00 | - | 1 | 0 | 95.61% |
| UPST240315P00077500 | 2023-11-07 3:34PM EST | 77.50 | 48.50 | 45.15 | 47.50 | 0.00 | - | - | 0 | 118.60% |
| UPST240315P00080000 | 2023-11-17 1:07PM EST | 80.00 | 54.85 | 47.50 | 48.40 | 0.00 | - | 2 | 0 | 91.99% |
| UPST240315P00085000 | 2023-11-07 3:34PM EST | 85.00 | 55.80 | 52.50 | 53.50 | 0.00 | - | 35 | 0 | 99.12% |
| UPST240315P00090000 | 2023-10-26 9:10AM EST | 90.00 | 66.95 | 65.90 | 66.85 | 0.00 | - | 1 | 0 | 258.45% |
| UPST240315P00095000 | 2023-10-23 11:11AM EST | 95.00 | 70.30 | 70.80 | 71.85 | 0.00 | - | 5 | 0 | 263.04% |
| UPST240315P00100000 | 2023-11-17 9:43AM EST | 100.00 | 75.86 | 67.30 | 68.10 | 0.00 | - | 4 | 0 | 87.89% |
© 2023 Yahoo. All rights reserved.