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
60,011.86 -2,952.62 (-4.69%) CMC Crypto 200
1,283.27 -55.79 (-4.17%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531C00019000 | 2024-04-24 9:32AM EDT | 19.00 | 5.30 | 4.45 | 5.30 | 0.00 | - | - | 1 | 126.86% |
| UPST240531C00022000 | 2024-04-30 3:52PM EDT | 22.00 | 3.01 | 2.92 | 3.10 | -0.88 | -22.62% | 103 | 48 | 113.48% |
| UPST240531C00023000 | 2024-04-30 2:13PM EDT | 23.00 | 2.74 | 2.55 | 2.68 | -0.43 | -13.56% | 266 | 44 | 114.26% |
| UPST240531C00024000 | 2024-04-30 10:03AM EDT | 24.00 | 2.42 | 2.16 | 2.34 | -0.34 | -12.32% | 19 | 29 | 114.21% |
| UPST240531C00025000 | 2024-04-30 10:05AM EDT | 25.00 | 2.10 | 1.84 | 2.05 | -0.36 | -14.63% | 1 | 30 | 114.75% |
| UPST240531C00026000 | 2024-04-29 11:33AM EDT | 26.00 | 1.78 | 1.42 | 1.76 | -0.28 | -13.59% | 1 | 166 | 111.72% |
| UPST240531C00027000 | 2024-04-30 2:01PM EDT | 27.00 | 1.52 | 1.36 | 1.50 | -0.22 | -12.64% | 2 | 81 | 115.04% |
| UPST240531C00028000 | 2024-04-29 10:11AM EDT | 28.00 | 1.60 | 1.20 | 1.47 | 0.00 | - | 10 | 71 | 120.02% |
| UPST240531C00029000 | 2024-04-29 10:16AM EDT | 29.00 | 1.33 | 0.79 | 1.44 | 0.00 | - | 3 | 11 | 118.46% |
| UPST240531C00030000 | 2024-04-29 10:52AM EDT | 30.00 | 0.96 | 0.82 | 1.05 | -0.16 | -14.29% | 2 | 73 | 117.48% |
| UPST240531C00031000 | 2024-04-26 11:43AM EDT | 31.00 | 1.00 | 0.74 | 0.81 | 0.00 | - | 6 | 27 | 116.31% |
| UPST240531C00032000 | 2024-04-30 12:57PM EDT | 32.00 | 0.70 | 0.65 | 0.73 | -0.16 | -18.60% | 1 | 23 | 118.07% |
| UPST240531C00033000 | 2024-04-30 10:20AM EDT | 33.00 | 0.64 | 0.56 | 0.61 | -0.07 | -9.86% | 5 | 158 | 117.77% |
| UPST240531C00034000 | 2024-04-30 10:20AM EDT | 34.00 | 0.54 | 0.49 | 0.54 | -0.15 | -21.74% | 5 | 5 | 118.95% |
| UPST240531C00035000 | 2024-04-29 2:35PM EDT | 35.00 | 0.53 | 0.34 | 0.47 | 0.00 | - | 90 | 117 | 116.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531P00013000 | 2024-04-26 3:35PM EDT | 13.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 1 | 9 | 110.55% |
| UPST240531P00014000 | 2024-04-25 11:08AM EDT | 14.00 | 0.29 | 0.23 | 0.28 | 0.00 | - | - | 6 | 116.21% |
| UPST240531P00015000 | 2024-04-29 3:49PM EDT | 15.00 | 0.32 | 0.07 | 0.45 | 0.00 | - | 1 | 101 | 102.54% |
| UPST240531P00016000 | 2024-04-30 11:07AM EDT | 16.00 | 0.51 | 0.54 | 0.59 | +0.15 | +41.67% | 2 | 142 | 114.06% |
| UPST240531P00017000 | 2024-04-30 3:19PM EDT | 17.00 | 0.76 | 0.56 | 1.00 | +0.10 | +15.15% | 7 | 15 | 112.40% |
| UPST240531P00018000 | 2024-04-30 3:19PM EDT | 18.00 | 1.03 | 0.83 | 1.47 | +0.18 | +21.18% | 3 | 17 | 116.31% |
| UPST240531P00019000 | 2024-04-29 9:47AM EDT | 19.00 | 0.99 | 1.17 | 1.44 | 0.00 | - | 5 | 22 | 106.54% |
| UPST240531P00020000 | 2024-04-29 2:55PM EDT | 20.00 | 1.46 | 1.77 | 1.86 | 0.00 | - | 15 | 136 | 111.13% |
| UPST240531P00021000 | 2024-04-30 3:28PM EDT | 21.00 | 2.21 | 2.23 | 2.40 | +0.46 | +26.29% | 1 | 207 | 112.21% |
| UPST240531P00022000 | 2024-04-30 3:42PM EDT | 22.00 | 2.81 | 2.54 | 3.25 | +0.33 | +13.31% | 78 | 12 | 114.06% |
| UPST240531P00023000 | 2024-04-30 3:17PM EDT | 23.00 | 3.30 | 2.98 | 3.80 | +0.47 | +16.61% | 192 | 81 | 110.60% |
| UPST240531P00024000 | 2024-04-30 12:31PM EDT | 24.00 | 3.95 | 3.95 | 4.10 | +0.53 | +15.50% | 10 | 37 | 110.55% |
| UPST240531P00025000 | 2024-04-30 2:01PM EDT | 25.00 | 4.55 | 4.65 | 4.90 | +0.55 | +13.75% | 15 | 1 | 113.23% |
| UPST240531P00026000 | 2024-04-23 11:05AM EDT | 26.00 | 5.00 | 5.35 | 5.55 | 0.00 | - | 1 | 10 | 111.33% |
| UPST240531P00027000 | 2024-04-25 9:32AM EDT | 27.00 | 6.15 | 6.10 | 6.30 | 0.00 | - | 1 | 11 | 110.84% |
| UPST240531P00028000 | 2024-04-18 10:15AM EDT | 28.00 | 6.95 | 6.90 | 7.10 | 0.00 | - | - | 1 | 111.04% |
| UPST240531P00029000 | 2024-04-19 10:22AM EDT | 29.00 | 7.90 | 7.10 | 8.55 | 0.00 | - | 1 | 4 | 111.04% |
| UPST240531P00030000 | 2024-04-25 2:24PM EDT | 30.00 | 8.25 | 8.00 | 8.80 | 0.00 | - | - | 4 | 96.09% |
| UPST240531P00032000 | 2024-04-23 9:30AM EDT | 32.00 | 10.42 | 10.30 | 10.80 | 0.00 | - | - | 1 | 117.48% |
| UPST240531P00033000 | 2024-04-24 12:12PM EDT | 33.00 | 10.86 | 11.20 | 11.50 | 0.00 | - | 1 | 3 | 111.13% |
| UPST240531P00035000 | 2024-04-26 10:37AM EDT | 35.00 | 12.01 | 13.10 | 13.80 | 0.00 | - | 1 | 6 | 128.42% |
© 2024 Yahoo. All rights reserved.