Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,292.49 -46.58 (-3.48%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 4.94 | 5.30 | 5.35 | 0.00 | - | 1 | 2 | 122.36% |
| UPST240524C00020000 | 2024-04-30 12:04PM EDT | 20.00 | 4.05 | 4.00 | 4.10 | -0.87 | -17.68% | 13 | 17 | 122.36% |
| UPST240524C00021000 | 2024-04-30 12:04PM EDT | 21.00 | 3.49 | 3.45 | 3.55 | +0.19 | +5.76% | 13 | 5 | 122.17% |
| UPST240524C00022000 | 2024-04-26 1:11PM EDT | 22.00 | 3.70 | 2.78 | 3.05 | 0.00 | - | 2 | 68 | 117.87% |
| UPST240524C00023000 | 2024-04-30 10:12AM EDT | 23.00 | 2.65 | 2.55 | 2.61 | -0.60 | -18.46% | 42 | 29 | 122.02% |
| UPST240524C00024000 | 2024-04-29 12:30PM EDT | 24.00 | 2.65 | 2.17 | 2.25 | 0.00 | - | 6 | 57 | 122.36% |
| UPST240524C00025000 | 2024-04-30 11:11AM EDT | 25.00 | 1.88 | 1.77 | 1.92 | -0.40 | -17.54% | 5 | 81 | 120.80% |
| UPST240524C00026000 | 2024-04-29 3:54PM EDT | 26.00 | 1.85 | 1.58 | 1.64 | 0.00 | - | 3 | 94 | 123.05% |
| UPST240524C00027000 | 2024-04-29 10:39AM EDT | 27.00 | 1.65 | 1.32 | 1.45 | 0.00 | - | 4 | 38 | 124.02% |
| UPST240524C00028000 | 2024-04-30 12:19PM EDT | 28.00 | 1.15 | 1.13 | 1.20 | -0.20 | -14.81% | 4 | 63 | 123.63% |
| UPST240524C00029000 | 2024-04-26 10:47AM EDT | 29.00 | 1.32 | 0.96 | 1.02 | 0.00 | - | 4 | 27 | 124.02% |
| UPST240524C00030000 | 2024-04-30 9:49AM EDT | 30.00 | 0.91 | 0.82 | 0.87 | -0.15 | -14.15% | 1 | 154 | 124.61% |
| UPST240524C00031000 | 2024-04-26 1:44PM EDT | 31.00 | 0.96 | 0.70 | 0.74 | 0.00 | - | 8 | 133 | 125.20% |
| UPST240524C00032000 | 2024-04-30 10:58AM EDT | 32.00 | 0.65 | 0.60 | 0.64 | -0.10 | -13.33% | 1 | 20 | 125.98% |
| UPST240524C00033000 | 2024-04-17 1:56PM EDT | 33.00 | 0.78 | 0.52 | 0.55 | 0.00 | - | 1 | 4 | 126.95% |
| UPST240524C00034000 | 2024-04-29 11:15AM EDT | 34.00 | 0.57 | 0.45 | 0.48 | 0.00 | - | 1 | 98 | 128.03% |
| UPST240524C00035000 | 2024-04-29 3:55PM EDT | 35.00 | 0.50 | 0.29 | 0.42 | 0.00 | - | 45 | 101 | 124.81% |
| UPST240524C00036000 | 2024-04-30 11:51AM EDT | 36.00 | 0.34 | 0.33 | 0.36 | -0.06 | -15.00% | 1 | 84 | 129.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524P00014000 | 2024-04-26 9:56AM EDT | 14.00 | 0.16 | 0.20 | 0.22 | 0.00 | - | 2 | 10 | 127.34% |
| UPST240524P00015000 | 2024-04-30 11:05AM EDT | 15.00 | 0.28 | 0.31 | 0.34 | +0.04 | +16.67% | 1 | 62 | 125.78% |
| UPST240524P00016000 | 2024-04-29 3:16PM EDT | 16.00 | 0.40 | 0.47 | 0.50 | 0.00 | - | 6 | 102 | 124.81% |
| UPST240524P00017000 | 2024-04-30 11:34AM EDT | 17.00 | 0.70 | 0.68 | 0.71 | +0.16 | +29.63% | 5 | 227 | 124.02% |
| UPST240524P00018000 | 2024-04-30 12:16PM EDT | 18.00 | 0.93 | 0.94 | 0.98 | +0.17 | +22.37% | 1 | 42 | 123.44% |
| UPST240524P00019000 | 2024-04-29 11:33AM EDT | 19.00 | 0.99 | 1.22 | 1.31 | 0.00 | - | 1 | 30 | 121.88% |
| UPST240524P00020000 | 2024-04-30 12:20PM EDT | 20.00 | 1.66 | 1.65 | 1.69 | +0.25 | +17.73% | 25 | 66 | 122.46% |
| UPST240524P00021000 | 2024-04-25 1:08PM EDT | 21.00 | 2.08 | 2.11 | 2.20 | 0.00 | - | 2 | 57 | 123.83% |
| UPST240524P00022000 | 2024-04-30 11:30AM EDT | 22.00 | 2.60 | 2.52 | 2.68 | +0.17 | +7.00% | 2 | 91 | 120.80% |
| UPST240524P00023000 | 2024-04-29 10:02AM EDT | 23.00 | 2.55 | 3.15 | 3.25 | 0.00 | - | 3 | 169 | 122.07% |
| UPST240524P00024000 | 2024-04-29 3:32PM EDT | 24.00 | 3.50 | 3.80 | 3.90 | 0.00 | - | 7 | 86 | 123.29% |
| UPST240524P00025000 | 2024-04-26 3:34PM EDT | 25.00 | 3.91 | 4.45 | 4.60 | 0.00 | - | 1 | 83 | 123.49% |
| UPST240524P00026000 | 2024-04-22 3:38PM EDT | 26.00 | 5.52 | 5.20 | 5.30 | 0.00 | - | 1 | 11 | 124.02% |
| UPST240524P00027000 | 2024-04-29 9:51AM EDT | 27.00 | 5.00 | 5.95 | 6.05 | 0.00 | - | 50 | 64 | 123.88% |
| UPST240524P00028000 | 2024-04-30 11:53AM EDT | 28.00 | 6.75 | 6.75 | 7.00 | +0.65 | +10.66% | 48 | 100 | 128.13% |
| UPST240524P00029000 | 2024-04-16 1:08PM EDT | 29.00 | 8.09 | 7.55 | 7.70 | 0.00 | - | 1 | 3 | 124.90% |
| UPST240524P00030000 | 2024-04-16 1:03PM EDT | 30.00 | 8.93 | 8.40 | 8.50 | 0.00 | - | 1 | 3 | 123.93% |
| UPST240524P00032000 | 2024-04-17 10:43AM EDT | 32.00 | 10.13 | 10.20 | 10.35 | 0.00 | - | - | 1 | 128.42% |
| UPST240524P00033000 | 2024-04-16 2:06PM EDT | 33.00 | 11.24 | 11.10 | 11.25 | 0.00 | - | - | 1 | 128.52% |
| UPST240524P00035000 | 2024-04-19 3:07PM EDT | 35.00 | 13.48 | 12.95 | 13.55 | 0.00 | - | 9 | 9 | 146.09% |
| UPST240524P00036000 | 2024-04-09 1:06PM EDT | 36.00 | 11.15 | 13.90 | 14.10 | 0.00 | - | - | 1 | 132.62% |
© 2024 Yahoo. All rights reserved.