Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,330.29 -2,534.19 (-4.23%) CMC Crypto 200
1,198.17 -140.90 (-10.52%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-04-29 9:51AM EDT | 12.50 | 11.25 | 10.05 | 10.65 | 0.00 | - | 5 | 8 | 203.13% |
| UPST240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.70 | 7.90 | 8.35 | 0.00 | - | 1 | 15 | 148.05% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 7.15 | 7.35 | 0.00 | - | - | 4 | 145.51% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 5.80 | 7.45 | -0.15 | -2.08% | 17 | 5 | 121.09% |
| UPST240517C00017000 | 2024-04-23 9:50AM EDT | 17.00 | 6.55 | 6.15 | 6.50 | 0.00 | - | - | 27 | 134.57% |
| UPST240517C00017500 | 2024-04-26 9:47AM EDT | 17.50 | 6.30 | 5.45 | 6.10 | 0.00 | - | 2 | 107 | 120.31% |
| UPST240517C00018000 | 2024-04-26 11:28AM EDT | 18.00 | 6.05 | 5.40 | 6.00 | 0.00 | - | 4 | 11 | 146.88% |
| UPST240517C00019000 | 2024-04-30 12:36PM EDT | 19.00 | 4.45 | 4.50 | 5.00 | 0.00 | - | 1 | 8 | 129.49% |
| UPST240517C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 4.60 | 4.45 | 4.65 | +0.20 | +4.55% | 62 | 21 | 138.67% |
| UPST240517C00020000 | 2024-05-01 9:49AM EDT | 20.00 | 4.10 | 3.75 | 4.35 | +0.10 | +2.50% | 4 | 404 | 127.34% |
| UPST240517C00020500 | 2024-05-01 9:50AM EDT | 20.50 | 3.80 | 3.90 | 4.05 | 0.00 | - | 16 | 8 | 141.11% |
| UPST240517C00021000 | 2024-04-29 10:47AM EDT | 21.00 | 3.30 | 3.50 | 3.80 | -0.75 | -18.52% | 1 | 36 | 138.77% |
| UPST240517C00021500 | 2024-05-01 2:47PM EDT | 21.50 | 3.90 | 3.35 | 3.55 | +0.80 | +25.81% | 2 | 116 | 142.48% |
| UPST240517C00022000 | 2024-05-01 2:47PM EDT | 22.00 | 3.60 | 3.10 | 3.25 | +0.71 | +24.57% | 30 | 230 | 141.31% |
| UPST240517C00022500 | 2024-05-01 3:34PM EDT | 22.50 | 3.25 | 2.92 | 3.00 | +0.63 | +24.05% | 156 | 2,388 | 142.48% |
| UPST240517C00023000 | 2024-05-01 3:36PM EDT | 23.00 | 2.94 | 2.71 | 2.76 | +0.48 | +19.51% | 24 | 567 | 142.29% |
| UPST240517C00023500 | 2024-05-01 3:33PM EDT | 23.50 | 2.83 | 2.50 | 2.56 | +0.59 | +26.34% | 51 | 510 | 142.58% |
| UPST240517C00024000 | 2024-05-01 3:49PM EDT | 24.00 | 2.42 | 2.30 | 2.35 | +0.30 | +14.15% | 379 | 408 | 142.09% |
| UPST240517C00024500 | 2024-05-01 2:53PM EDT | 24.50 | 2.63 | 1.97 | 2.22 | +0.71 | +36.98% | 17 | 362 | 139.65% |
| UPST240517C00025000 | 2024-05-01 3:40PM EDT | 25.00 | 2.04 | 1.94 | 2.02 | +0.36 | +21.43% | 122 | 2,617 | 142.48% |
| UPST240517C00025500 | 2024-05-01 3:37PM EDT | 25.50 | 1.93 | 1.72 | 1.87 | -0.07 | -3.50% | 39 | 131 | 141.11% |
| UPST240517C00026000 | 2024-05-01 2:13PM EDT | 26.00 | 2.06 | 1.65 | 1.71 | +0.65 | +46.10% | 10 | 158 | 142.77% |
| UPST240517C00026500 | 2024-05-01 3:05PM EDT | 26.50 | 1.86 | 1.40 | 1.57 | +0.36 | +24.00% | 6 | 261 | 139.65% |
| UPST240517C00027000 | 2024-05-01 3:05PM EDT | 27.00 | 1.50 | 1.21 | 1.44 | +0.23 | +18.11% | 65 | 203 | 137.79% |
| UPST240517C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 1.32 | 1.27 | 1.60 | +0.16 | +13.79% | 283 | 2,763 | 150.39% |
| UPST240517C00028000 | 2024-05-01 2:49PM EDT | 28.00 | 1.34 | 1.12 | 1.22 | +0.34 | +34.00% | 27 | 144 | 141.60% |
| UPST240517C00029000 | 2024-05-01 3:05PM EDT | 29.00 | 1.24 | 1.01 | 1.04 | +0.40 | +47.62% | 39 | 104 | 144.53% |
| UPST240517C00030000 | 2024-05-01 3:40PM EDT | 30.00 | 0.87 | 0.86 | 0.94 | +0.14 | +19.18% | 235 | 4,337 | 147.07% |
| UPST240517C00031000 | 2024-05-01 2:39PM EDT | 31.00 | 0.70 | 0.53 | 0.75 | -0.03 | -4.11% | 2 | 107 | 138.77% |
| UPST240517C00032000 | 2024-05-01 3:01PM EDT | 32.00 | 0.79 | 0.62 | 0.66 | +0.28 | +54.90% | 3 | 37 | 147.46% |
| UPST240517C00032500 | 2024-05-01 3:18PM EDT | 32.50 | 0.72 | 0.58 | 0.60 | +0.24 | +50.00% | 5 | 1,333 | 147.85% |
| UPST240517C00035000 | 2024-05-01 3:49PM EDT | 35.00 | 0.44 | 0.40 | 0.44 | +0.07 | +18.92% | 108 | 4,897 | 151.95% |
| UPST240517C00037500 | 2024-05-01 3:36PM EDT | 37.50 | 0.34 | 0.30 | 0.34 | +0.09 | +36.00% | 19 | 1,559 | 157.42% |
| UPST240517C00040000 | 2024-05-01 3:54PM EDT | 40.00 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 123 | 1,818 | 162.11% |
| UPST240517C00042500 | 2024-05-01 3:12PM EDT | 42.50 | 0.23 | 0.19 | 0.22 | +0.08 | +53.33% | 139 | 530 | 168.75% |
| UPST240517C00045000 | 2024-05-01 11:17AM EDT | 45.00 | 0.16 | 0.15 | 0.21 | +0.05 | +45.45% | 4 | 794 | 176.17% |
| UPST240517C00047500 | 2024-05-01 2:27PM EDT | 47.50 | 0.13 | 0.08 | 0.22 | +0.02 | +18.18% | 2 | 395 | 180.86% |
| UPST240517C00050000 | 2024-05-01 2:45PM EDT | 50.00 | 0.13 | 0.07 | 0.20 | +0.03 | +30.00% | 30 | 1,091 | 187.11% |
| UPST240517C00055000 | 2024-05-01 3:33PM EDT | 55.00 | 0.10 | 0.00 | 0.11 | +0.01 | +11.11% | 48 | 1,222 | 179.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 4 | 641 | 143.75% |
| UPST240517P00015000 | 2024-05-01 1:48PM EDT | 15.00 | 0.16 | 0.19 | 0.21 | -0.09 | -36.00% | 6 | 795 | 139.06% |
| UPST240517P00016000 | 2024-05-01 11:39AM EDT | 16.00 | 0.36 | 0.31 | 0.33 | -0.03 | -7.69% | 73 | 44 | 138.28% |
| UPST240517P00016500 | 2024-04-30 11:50AM EDT | 16.50 | 0.49 | 0.38 | 0.41 | 0.00 | - | 4 | 14 | 137.70% |
| UPST240517P00017000 | 2024-05-01 2:40PM EDT | 17.00 | 0.44 | 0.47 | 0.70 | -0.16 | -26.67% | 1 | 28 | 147.07% |
| UPST240517P00017500 | 2024-05-01 3:21PM EDT | 17.50 | 0.52 | 0.58 | 0.70 | -0.18 | -25.71% | 162 | 885 | 141.80% |
| UPST240517P00018000 | 2024-04-30 12:45PM EDT | 18.00 | 0.85 | 0.70 | 0.89 | 0.00 | - | 4 | 114 | 144.14% |
| UPST240517P00018500 | 2024-04-30 1:08PM EDT | 18.50 | 0.97 | 0.83 | 0.89 | 0.00 | - | 20 | 38 | 138.57% |
| UPST240517P00019000 | 2024-04-30 12:43PM EDT | 19.00 | 1.17 | 0.99 | 1.03 | 0.00 | - | 1 | 204 | 138.48% |
| UPST240517P00019500 | 2024-05-01 12:27PM EDT | 19.50 | 0.93 | 0.96 | 1.21 | -0.41 | -30.60% | 2 | 57 | 132.52% |
| UPST240517P00020000 | 2024-05-01 3:36PM EDT | 20.00 | 1.26 | 1.34 | 1.53 | -0.25 | -16.56% | 29 | 2,220 | 142.97% |
| UPST240517P00020500 | 2024-04-30 2:13PM EDT | 20.50 | 1.25 | 1.52 | 1.74 | -0.47 | -27.33% | 15 | 163 | 142.58% |
| UPST240517P00021000 | 2024-05-01 3:02PM EDT | 21.00 | 1.38 | 1.55 | 1.94 | -0.59 | -29.95% | 27 | 93 | 136.82% |
| UPST240517P00021500 | 2024-05-01 3:36PM EDT | 21.50 | 1.87 | 1.98 | 2.30 | -0.37 | -16.52% | 13 | 103 | 145.70% |
| UPST240517P00022000 | 2024-05-01 3:38PM EDT | 22.00 | 2.13 | 2.20 | 2.47 | -0.47 | -18.08% | 9 | 118 | 142.87% |
| UPST240517P00022500 | 2024-05-01 3:12PM EDT | 22.50 | 2.10 | 2.50 | 2.67 | -0.78 | -27.08% | 23 | 2,864 | 142.19% |
| UPST240517P00023000 | 2024-05-01 3:59PM EDT | 23.00 | 2.81 | 2.78 | 2.83 | -0.29 | -9.35% | 58 | 370 | 139.26% |
| UPST240517P00023500 | 2024-05-01 3:20PM EDT | 23.50 | 2.72 | 3.05 | 3.15 | -0.48 | -15.00% | 8 | 530 | 139.45% |
| UPST240517P00024000 | 2024-05-01 2:30PM EDT | 24.00 | 3.10 | 3.35 | 3.45 | -0.25 | -7.46% | 9 | 576 | 139.26% |
| UPST240517P00024500 | 2024-05-01 2:56PM EDT | 24.50 | 3.25 | 3.65 | 4.15 | -0.15 | -4.41% | 2 | 352 | 148.54% |
| UPST240517P00025000 | 2024-05-01 10:55AM EDT | 25.00 | 4.25 | 3.95 | 4.10 | -0.20 | -4.49% | 1 | 7,693 | 138.09% |
| UPST240517P00025500 | 2024-05-01 3:27PM EDT | 25.50 | 3.95 | 4.30 | 4.45 | -0.55 | -12.22% | 6 | 101 | 138.48% |
| UPST240517P00026000 | 2024-04-30 12:30PM EDT | 26.00 | 5.00 | 4.65 | 4.80 | -0.10 | -1.96% | 5 | 93 | 138.28% |
| UPST240517P00026500 | 2024-05-01 9:43AM EDT | 26.50 | 5.25 | 5.05 | 5.20 | +0.05 | +0.96% | 2 | 87 | 140.23% |
| UPST240517P00027000 | 2024-05-01 2:45PM EDT | 27.00 | 5.00 | 5.40 | 5.55 | -0.87 | -14.82% | 53 | 59 | 138.87% |
| UPST240517P00027500 | 2024-05-01 1:14PM EDT | 27.50 | 6.15 | 5.80 | 5.95 | -0.10 | -1.60% | 103 | 2,999 | 139.75% |
| UPST240517P00028000 | 2024-04-23 11:40AM EDT | 28.00 | 6.20 | 6.20 | 6.80 | 0.00 | - | - | 3 | 153.03% |
| UPST240517P00029000 | 2024-04-26 10:53AM EDT | 29.00 | 6.55 | 7.00 | 7.20 | 0.00 | - | 1 | 7 | 141.11% |
| UPST240517P00030000 | 2024-05-01 2:30PM EDT | 30.00 | 7.27 | 7.85 | 8.35 | -1.04 | -12.52% | 9 | 2,860 | 151.56% |
| UPST240517P00032000 | 2024-04-22 3:11PM EDT | 32.00 | 10.52 | 9.05 | 10.30 | 0.00 | - | - | 5 | 140.04% |
| UPST240517P00032500 | 2024-05-01 1:32PM EDT | 32.50 | 10.39 | 10.05 | 10.30 | +0.70 | +7.22% | 1 | 321 | 144.14% |
| UPST240517P00035000 | 2024-04-30 12:33PM EDT | 35.00 | 12.22 | 12.35 | 13.10 | -0.89 | -6.79% | 10 | 372 | 167.58% |
| UPST240517P00037500 | 2024-04-30 10:49AM EDT | 37.50 | 15.14 | 14.65 | 15.60 | 0.00 | - | 3 | 161 | 175.78% |
| UPST240517P00040000 | 2024-05-01 1:44PM EDT | 40.00 | 17.45 | 17.00 | 18.05 | +0.36 | +2.11% | 1 | 248 | 180.66% |
| UPST240517P00042500 | 2024-04-19 12:57PM EDT | 42.50 | 20.55 | 19.40 | 20.20 | 0.00 | - | 1 | 268 | 162.89% |
| UPST240517P00045000 | 2024-04-26 10:45AM EDT | 45.00 | 21.57 | 21.65 | 23.00 | 0.00 | - | 10 | 94 | 178.91% |
| UPST240517P00047500 | 2024-04-16 10:14AM EDT | 47.50 | 25.93 | 24.30 | 25.30 | 0.00 | - | 3 | 97 | 184.77% |
| UPST240517P00050000 | 2024-04-02 11:19AM EDT | 50.00 | 24.69 | 26.70 | 27.80 | 0.00 | - | 1 | 111 | 183.59% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.