Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.35+0.19 (+0.82%)
At close: 04:00PM EDT
23.39 +0.04 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240531C000150002024-05-06 2:47PM EDT15.0010.547.908.450.00--2192.19%
UPST240531C000170002024-05-08 11:32AM EDT17.005.356.056.500.00--4160.16%
UPST240531C000175002024-05-15 11:48AM EDT17.5010.455.455.950.00--1135.16%
UPST240531C000180002024-05-09 11:38AM EDT18.007.004.955.500.00-10136.72%
UPST240531C000190002024-05-16 10:15AM EDT19.008.153.954.500.00-311114.06%
UPST240531C000200002024-05-23 2:08PM EDT20.003.203.003.450.00-2882.42%
UPST240531C000205002024-05-16 10:28AM EDT20.506.802.623.050.00--288.67%
UPST240531C000210002024-05-23 2:08PM EDT21.002.362.292.81+0.11+4.89%102677.15%
UPST240531C000215002024-05-24 2:31PM EDT21.501.921.842.20-2.83-59.58%35361.72%
UPST240531C000220002024-05-24 3:42PM EDT22.001.541.511.72+0.08+5.48%11629960.35%
UPST240531C000225002024-05-24 3:28PM EDT22.501.101.141.19-0.05-4.35%461151.56%
UPST240531C000230002024-05-24 3:57PM EDT23.000.810.830.88-0.08-8.99%32838651.95%
UPST240531C000235002024-05-24 3:58PM EDT23.500.590.590.62-0.07-10.61%38922352.34%
UPST240531C000240002024-05-24 3:59PM EDT24.000.420.400.44-0.07-14.29%56238953.32%
UPST240531C000245002024-05-24 3:59PM EDT24.500.280.270.34-0.08-22.22%2881,54856.25%
UPST240531C000250002024-05-24 3:59PM EDT25.000.200.180.21-0.07-25.93%34662856.06%
UPST240531C000255002024-05-24 3:50PM EDT25.500.130.120.16-0.07-35.00%34138858.59%
UPST240531C000260002024-05-24 3:58PM EDT26.000.100.090.10-0.06-37.50%3772,13460.16%
UPST240531C000265002024-05-24 2:32PM EDT26.500.080.050.08-0.05-38.46%15523961.72%
UPST240531C000270002024-05-24 3:30PM EDT27.000.060.040.07-0.05-45.45%14670966.02%
UPST240531C000275002024-05-24 2:16PM EDT27.500.040.020.08-0.04-50.00%929671.09%
UPST240531C000280002024-05-24 3:35PM EDT28.000.040.030.05-0.03-42.86%3347674.22%
UPST240531C000285002024-05-24 2:45PM EDT28.500.040.030.04-0.02-33.33%20933078.13%
UPST240531C000290002024-05-24 2:58PM EDT29.000.040.030.06-0.01-20.00%3625486.72%
UPST240531C000295002024-05-24 2:34PM EDT29.500.030.020.05-0.02-40.00%345888.28%
UPST240531C000300002024-05-24 3:11PM EDT30.000.030.020.04-0.01-25.00%1341,33291.41%
UPST240531C000310002024-05-24 10:03AM EDT31.000.040.010.020.00-2473292.19%
UPST240531C000320002024-05-24 3:11PM EDT32.000.010.000.04-0.02-66.67%437944104.69%
UPST240531C000330002024-05-24 10:53AM EDT33.000.020.010.02-0.02-50.00%2269107.81%
UPST240531C000340002024-05-24 1:53PM EDT34.000.020.010.03+0.01+100.00%1180120.31%
UPST240531C000350002024-05-24 3:43PM EDT35.000.020.010.03-0.01-33.33%12801128.13%
UPST240531C000360002024-05-21 9:38AM EDT36.000.070.000.230.00-137178.52%
UPST240531C000370002024-05-24 3:44PM EDT37.000.020.010.03-0.01-33.33%354143.75%
UPST240531C000380002024-05-24 11:20AM EDT38.000.010.000.01-0.11-91.67%12034128.13%
UPST240531C000390002024-05-24 1:53PM EDT39.000.010.000.02-0.29-96.67%5142143.75%
UPST240531C000400002024-05-24 9:37AM EDT40.000.010.000.01-0.01-50.00%89533137.50%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240531P000130002024-05-20 10:08AM EDT13.000.010.000.260.00-1121257.81%
UPST240531P000140002024-05-08 1:37PM EDT14.000.020.000.260.00-10059229.69%
UPST240531P000150002024-05-21 10:39AM EDT15.000.010.000.130.00-26173177.34%
UPST240531P000160002024-05-22 12:26PM EDT16.000.010.000.110.00-14169150.00%
UPST240531P000170002024-05-23 1:50PM EDT17.000.030.010.040.00-1329113.28%
UPST240531P000175002024-05-20 3:12PM EDT17.500.020.010.040.00-111104.69%
UPST240531P000180002024-05-24 1:22PM EDT18.000.040.000.04+0.01+33.33%129392.19%
UPST240531P000190002024-05-24 3:45PM EDT19.000.020.010.03-0.03-60.00%19875.00%
UPST240531P000200002024-05-24 3:29PM EDT20.000.040.020.06-0.01-20.00%3867167.19%
UPST240531P000210002024-05-24 3:27PM EDT21.000.080.060.09-0.07-46.67%5935957.42%
UPST240531P000215002024-05-24 3:59PM EDT21.500.100.100.12-0.12-54.55%1936153.52%
UPST240531P000220002024-05-24 3:59PM EDT22.000.200.170.19-0.14-41.18%1,61867751.17%
UPST240531P000225002024-05-24 3:58PM EDT22.500.300.280.32-0.22-42.31%18318950.29%
UPST240531P000230002024-05-24 3:59PM EDT23.000.490.460.50-0.26-34.67%20357550.00%
UPST240531P000235002024-05-24 3:17PM EDT23.500.730.710.76-0.30-29.13%30717550.78%
UPST240531P000240002024-05-24 3:56PM EDT24.001.081.031.07-0.28-20.59%4721,54751.76%
UPST240531P000245002024-05-24 3:58PM EDT24.501.461.381.45-0.29-16.57%8925152.54%
UPST240531P000250002024-05-24 3:59PM EDT25.001.861.672.07-0.31-14.29%13245458.79%
UPST240531P000255002024-05-24 3:16PM EDT25.502.432.182.63-0.14-5.45%3821572.27%
UPST240531P000260002024-05-24 3:36PM EDT26.002.802.542.79+0.45+19.15%25055067.19%
UPST240531P000265002024-05-24 3:16PM EDT26.503.392.963.30-0.26-7.12%257076.56%
UPST240531P000270002024-05-24 3:44PM EDT27.003.743.303.80-0.30-7.43%1616284.38%
UPST240531P000275002024-05-23 2:06PM EDT27.504.504.104.350.00-97277.34%
UPST240531P000280002024-05-23 10:41AM EDT28.004.304.554.900.00-2219683.98%
UPST240531P000285002024-05-22 2:44PM EDT28.504.424.855.400.00-524121.48%
UPST240531P000290002024-05-23 11:48AM EDT29.005.145.306.450.00-1109124.81%
UPST240531P000295002024-05-21 12:56PM EDT29.504.786.006.350.00-27684.38%
UPST240531P000300002024-05-24 1:49PM EDT30.006.736.556.80+1.39+26.03%524189.06%
UPST240531P000320002024-05-22 9:31AM EDT32.007.558.408.750.00-140135.94%
UPST240531P000330002024-05-22 10:45AM EDT33.007.919.409.900.00-1350.00%
UPST240531P000340002024-05-21 10:52AM EDT34.009.2710.4010.900.00-11050.00%
UPST240531P000350002024-05-14 11:59AM EDT35.006.3011.3011.900.00-49199.61%
UPST240531P000370002024-05-14 12:53PM EDT37.008.3513.4013.850.00--3208.98%
UPST240531P000400002024-05-15 10:29AM EDT40.0012.6016.4016.800.00--0221.88%