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
38,717.82 +968.35 (+2.57%) 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:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419C00005000 | 2023-05-11 11:57AM EST | 5.00 | 12.55 | 26.65 | 27.50 | 0.00 | - | 1 | 0 | 158.98% |
| UPST240419C00007500 | 2023-05-25 11:00AM EST | 7.50 | 17.00 | 22.20 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00010000 | 2023-11-14 10:05AM EST | 10.00 | 14.25 | 22.05 | 22.85 | 0.00 | - | 2 | 15 | 93.36% |
| UPST240419C00012500 | 2023-09-12 9:19AM EST | 12.50 | 19.65 | 16.55 | 16.75 | 0.00 | - | 6 | 5 | 0.00% |
| UPST240419C00015000 | 2023-11-20 1:10PM EST | 15.00 | 12.20 | 17.55 | 18.20 | 0.00 | - | 1 | 89 | 91.89% |
| UPST240419C00017500 | 2023-11-30 3:21PM EST | 17.50 | 10.75 | 15.50 | 16.15 | 0.00 | - | 1 | 27 | 91.99% |
| UPST240419C00020000 | 2023-12-01 2:59PM EST | 20.00 | 13.97 | 13.70 | 14.25 | +5.07 | +56.97% | 32 | 984 | 92.48% |
| UPST240419C00022500 | 2023-12-01 3:58PM EST | 22.50 | 12.50 | 12.05 | 12.60 | +6.84 | +120.85% | 20 | 150 | 93.07% |
| UPST240419C00025000 | 2023-12-01 2:20PM EST | 25.00 | 10.10 | 10.65 | 11.10 | +3.68 | +57.32% | 27 | 496 | 93.75% |
| UPST240419C00027500 | 2023-12-01 1:36PM EST | 27.50 | 9.65 | 9.45 | 9.70 | +4.25 | +78.70% | 33 | 180 | 94.04% |
| UPST240419C00030000 | 2023-12-01 3:39PM EST | 30.00 | 8.45 | 8.30 | 8.55 | +4.10 | +94.25% | 34 | 2,387 | 94.19% |
| UPST240419C00032500 | 2023-12-01 3:35PM EST | 32.50 | 7.50 | 7.25 | 7.50 | +3.89 | +107.76% | 174 | 170 | 93.82% |
| UPST240419C00035000 | 2023-12-01 3:43PM EST | 35.00 | 6.60 | 6.45 | 6.60 | +3.35 | +103.08% | 21 | 539 | 94.38% |
| UPST240419C00037500 | 2023-12-01 10:14AM EST | 37.50 | 5.55 | 5.65 | 5.85 | +2.77 | +99.64% | 13 | 362 | 94.51% |
| UPST240419C00040000 | 2023-12-01 3:59PM EST | 40.00 | 5.05 | 5.00 | 5.15 | +2.80 | +124.44% | 110 | 310 | 94.65% |
| UPST240419C00042500 | 2023-12-01 3:45PM EST | 42.50 | 4.55 | 4.40 | 4.60 | +2.33 | +104.95% | 18 | 137 | 94.97% |
| UPST240419C00045000 | 2023-12-01 2:12PM EST | 45.00 | 3.50 | 3.90 | 4.05 | +1.81 | +107.10% | 47 | 170 | 95.00% |
| UPST240419C00047500 | 2023-12-01 3:23PM EST | 47.50 | 3.55 | 3.45 | 3.65 | +2.18 | +159.12% | 16 | 55 | 95.46% |
| UPST240419C00050000 | 2023-12-01 2:57PM EST | 50.00 | 3.09 | 3.05 | 3.25 | +1.96 | +173.45% | 44 | 542 | 95.53% |
| UPST240419C00052500 | 2023-11-30 12:44PM EST | 52.50 | 1.00 | 2.71 | 2.90 | 0.00 | - | 2 | 179 | 95.68% |
| UPST240419C00055000 | 2023-12-01 3:25PM EST | 55.00 | 2.52 | 2.34 | 2.59 | +1.74 | +223.08% | 39 | 332 | 95.26% |
| UPST240419C00057500 | 2023-11-20 12:10PM EST | 57.50 | 0.66 | 2.19 | 2.32 | 0.00 | - | 1 | 26 | 96.26% |
| UPST240419C00060000 | 2023-12-01 1:58PM EST | 60.00 | 2.02 | 1.98 | 2.09 | +1.32 | +188.57% | 31 | 132 | 96.68% |
| UPST240419C00062500 | 2023-12-01 2:35PM EST | 62.50 | 1.80 | 1.78 | 1.87 | +1.17 | +185.71% | 2 | 216 | 96.78% |
| UPST240419C00065000 | 2023-12-01 3:20PM EST | 65.00 | 1.61 | 1.61 | 1.72 | +1.10 | +215.69% | 20 | 136 | 97.36% |
| UPST240419C00067500 | 2023-11-17 11:15AM EST | 67.50 | 0.37 | 1.44 | 1.57 | 0.00 | - | 3 | 42 | 97.56% |
| UPST240419C00070000 | 2023-12-01 1:09PM EST | 70.00 | 1.14 | 1.33 | 1.42 | +0.70 | +159.09% | 20 | 152 | 98.05% |
| UPST240419C00072500 | 2023-12-01 2:09PM EST | 72.50 | 1.11 | 1.21 | 1.30 | +0.71 | +177.50% | 1 | 62 | 98.39% |
| UPST240419C00075000 | 2023-11-29 9:40AM EST | 75.00 | 0.55 | 1.08 | 1.20 | +0.15 | +37.50% | 1 | 67 | 98.58% |
| UPST240419C00077500 | 2023-12-01 11:57AM EST | 77.50 | 0.75 | 0.92 | 1.10 | +0.46 | +158.62% | 3 | 38 | 98.10% |
| UPST240419C00080000 | 2023-11-28 12:16PM EST | 80.00 | 0.21 | 0.93 | 1.02 | 0.00 | - | 14 | 165 | 99.66% |
| UPST240419C00085000 | 2023-12-01 10:53AM EST | 85.00 | 0.35 | 0.77 | 0.87 | +0.07 | +25.00% | 2 | 64 | 100.10% |
| UPST240419C00090000 | 2023-11-14 2:13PM EST | 90.00 | 0.19 | 0.65 | 0.76 | 0.00 | - | 2 | 7 | 100.88% |
| UPST240419C00095000 | 2023-11-14 2:12PM EST | 95.00 | 0.17 | 0.55 | 0.67 | 0.00 | - | 2 | 58 | 101.61% |
| UPST240419C00100000 | 2023-12-01 2:10PM EST | 100.00 | 0.48 | 0.48 | 0.59 | +0.33 | +220.00% | 15 | 246 | 102.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419P00002500 | 2023-11-29 9:39AM EST | 2.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 190.63% |
| UPST240419P00005000 | 2023-11-22 10:06AM EST | 5.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 22 | 129 | 130.47% |
| UPST240419P00007500 | 2023-12-01 10:18AM EST | 7.50 | 0.11 | 0.08 | 0.16 | -0.05 | -31.25% | 18 | 295 | 123.05% |
| UPST240419P00010000 | 2023-11-30 1:38PM EST | 10.00 | 0.26 | 0.15 | 0.29 | 0.00 | - | 32 | 1,322 | 111.52% |
| UPST240419P00012500 | 2023-12-01 10:11AM EST | 12.50 | 0.49 | 0.40 | 0.54 | -0.03 | -5.77% | 26 | 402 | 108.69% |
| UPST240419P00015000 | 2023-12-01 11:44AM EST | 15.00 | 0.88 | 0.78 | 0.84 | -0.17 | -16.19% | 3 | 243 | 104.88% |
| UPST240419P00017500 | 2023-12-01 2:34PM EST | 17.50 | 1.32 | 1.28 | 1.33 | -0.38 | -22.35% | 32 | 407 | 102.44% |
| UPST240419P00020000 | 2023-11-30 3:55PM EST | 20.00 | 2.04 | 1.94 | 1.99 | -0.48 | -19.05% | 5 | 1,124 | 100.73% |
| UPST240419P00022500 | 2023-12-01 3:25PM EST | 22.50 | 2.80 | 2.76 | 2.81 | -0.75 | -21.13% | 25 | 365 | 99.27% |
| UPST240419P00025000 | 2023-12-01 1:51PM EST | 25.00 | 3.75 | 3.70 | 3.80 | -0.90 | -19.35% | 71 | 450 | 97.75% |
| UPST240419P00027500 | 2023-12-01 3:54PM EST | 27.50 | 4.90 | 4.85 | 4.95 | -1.30 | -20.97% | 54 | 234 | 96.92% |
| UPST240419P00030000 | 2023-12-01 11:54AM EST | 30.00 | 6.55 | 6.10 | 6.25 | -1.45 | -18.12% | 16 | 1,962 | 95.85% |
| UPST240419P00032500 | 2023-12-01 12:49PM EST | 32.50 | 8.05 | 7.55 | 7.75 | -1.75 | -17.86% | 2 | 81 | 95.70% |
| UPST240419P00035000 | 2023-12-01 3:06PM EST | 35.00 | 9.30 | 9.15 | 9.35 | -2.40 | -20.51% | 73 | 327 | 95.61% |
| UPST240419P00037500 | 2023-12-01 3:11PM EST | 37.50 | 10.95 | 10.80 | 11.00 | -5.54 | -33.60% | 20 | 67 | 94.78% |
| UPST240419P00040000 | 2023-12-01 3:11PM EST | 40.00 | 12.75 | 12.60 | 12.75 | -2.60 | -16.94% | 18 | 142 | 94.29% |
| UPST240419P00042500 | 2023-11-15 11:01AM EST | 42.50 | 17.30 | 14.50 | 14.65 | 0.00 | - | 7 | 51 | 94.29% |
| UPST240419P00045000 | 2023-12-01 3:57PM EST | 45.00 | 16.50 | 16.45 | 16.85 | -7.29 | -30.64% | 30 | 35 | 95.58% |
| UPST240419P00047500 | 2023-12-01 3:01PM EST | 47.50 | 18.55 | 18.40 | 18.85 | -3.15 | -14.52% | 4 | 11 | 94.75% |
| UPST240419P00050000 | 2023-11-22 2:39PM EST | 50.00 | 20.55 | 20.25 | 21.00 | -6.35 | -23.61% | 3 | 62 | 93.41% |
| UPST240419P00052500 | 2023-11-07 3:34PM EST | 52.50 | 25.30 | 22.50 | 23.15 | 0.00 | - | 3 | 66 | 94.14% |
| UPST240419P00055000 | 2023-11-14 9:54AM EST | 55.00 | 31.20 | 24.90 | 26.10 | 0.00 | - | 1 | 12 | 101.22% |
| UPST240419P00057500 | 2023-11-21 1:38PM EST | 57.50 | 33.50 | 26.80 | 27.50 | 0.00 | - | 2 | 13 | 92.60% |
| UPST240419P00060000 | 2023-11-15 11:02AM EST | 60.00 | 33.20 | 29.15 | 29.80 | 0.00 | - | 4 | 12 | 93.58% |
| UPST240419P00062500 | 2023-11-09 1:11PM EST | 62.50 | 40.70 | 31.55 | 31.95 | 0.00 | - | 5 | 6 | 93.26% |
| UPST240419P00065000 | 2023-11-09 11:21AM EST | 65.00 | 43.07 | 33.90 | 34.40 | 0.00 | - | 1 | 4 | 94.78% |
| UPST240419P00067500 | 2023-11-07 11:09AM EST | 67.50 | 38.55 | 36.00 | 36.80 | 0.00 | - | 13 | 5 | 93.07% |
| UPST240419P00070000 | 2023-11-07 3:34PM EST | 70.00 | 41.40 | 38.40 | 39.95 | 0.00 | - | 3 | 0 | 101.37% |
| UPST240419P00072500 | 2023-11-30 11:46AM EST | 72.50 | 46.00 | 40.85 | 41.45 | 0.00 | - | 1 | 1 | 93.36% |
| UPST240419P00075000 | 2023-11-08 12:10PM EST | 75.00 | 53.72 | 43.10 | 43.95 | 0.00 | - | 6 | 0 | 92.97% |
| UPST240419P00077500 | 2023-11-07 1:59PM EST | 77.50 | 48.50 | 45.40 | 46.25 | 0.00 | - | - | 0 | 90.14% |
| UPST240419P00080000 | 2023-11-17 1:07PM EST | 80.00 | 54.80 | 47.70 | 48.60 | 0.00 | - | 3 | 0 | 87.01% |
| UPST240419P00085000 | 2023-11-07 11:57AM EST | 85.00 | 55.50 | 52.65 | 53.45 | 0.00 | - | 3 | 0 | 87.60% |
| UPST240419P00095000 | 2023-10-23 11:08AM EST | 95.00 | 70.20 | 70.60 | 71.60 | 0.00 | - | 2 | 0 | 224.19% |
| UPST240419P00100000 | 2023-08-08 9:07AM EST | 100.00 | 55.30 | 69.45 | 70.50 | 0.00 | - | - | 1 | 143.90% |
© 2023 Yahoo. All rights reserved.