Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,919.09 +1,608.09 (+2.46%) CMC Crypto 200
1,364.72 -9.13 (-0.66%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240607C00013000 | 2024-05-03 3:31PM EDT | 13.00 | 10.95 | 12.05 | 12.70 | 0.00 | - | 5 | 5 | 191.41% |
| UPST240607C00017000 | 2024-05-06 9:33AM EDT | 17.00 | 8.59 | 8.10 | 8.80 | 0.00 | - | 10 | 6 | 83.59% |
| UPST240607C00020000 | 2024-05-17 1:34PM EDT | 20.00 | 5.56 | 5.25 | 6.75 | -3.87 | -41.04% | 1 | 4 | 107.72% |
| UPST240607C00021000 | 2024-05-14 10:52AM EDT | 21.00 | 8.04 | 4.45 | 4.85 | 0.00 | - | 1 | 1 | 67.77% |
| UPST240607C00022000 | 2024-05-17 10:23AM EDT | 22.00 | 4.11 | 3.70 | 4.30 | -1.09 | -20.96% | 10 | 15 | 78.03% |
| UPST240607C00023000 | 2024-05-17 3:13PM EDT | 23.00 | 2.79 | 2.76 | 4.10 | -1.01 | -26.58% | 13 | 256 | 84.47% |
| UPST240607C00024000 | 2024-05-17 2:26PM EDT | 24.00 | 2.25 | 2.31 | 3.60 | -4.13 | -64.73% | 20 | 643 | 90.23% |
| UPST240607C00025000 | 2024-05-17 2:02PM EDT | 25.00 | 1.83 | 1.75 | 2.22 | -0.30 | -14.08% | 24 | 35 | 71.88% |
| UPST240607C00026000 | 2024-05-17 1:28PM EDT | 26.00 | 1.46 | 1.41 | 1.53 | -0.21 | -12.57% | 60 | 201 | 69.53% |
| UPST240607C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 1.11 | 1.00 | 1.38 | -0.31 | -21.83% | 124 | 823 | 73.34% |
| UPST240607C00028000 | 2024-05-17 3:54PM EDT | 28.00 | 0.87 | 0.75 | 0.97 | -0.16 | -15.53% | 42 | 272 | 71.97% |
| UPST240607C00029000 | 2024-05-17 3:07PM EDT | 29.00 | 0.64 | 0.65 | 0.71 | -0.36 | -36.00% | 11 | 92 | 74.41% |
| UPST240607C00030000 | 2024-05-17 2:42PM EDT | 30.00 | 0.52 | 0.40 | 0.80 | -0.12 | -18.75% | 45 | 172 | 80.08% |
| UPST240607C00031000 | 2024-05-17 3:35PM EDT | 31.00 | 0.40 | 0.18 | 0.46 | -0.16 | -28.57% | 11 | 96 | 71.78% |
| UPST240607C00032000 | 2024-05-17 3:15PM EDT | 32.00 | 0.36 | 0.25 | 0.61 | -0.19 | -34.55% | 5 | 138 | 86.72% |
| UPST240607C00033000 | 2024-05-17 11:30AM EDT | 33.00 | 0.30 | 0.28 | 0.31 | -0.26 | -46.43% | 8 | 152 | 84.38% |
| UPST240607C00034000 | 2024-05-16 10:36AM EDT | 34.00 | 0.53 | 0.25 | 0.33 | 0.00 | - | 3 | 35 | 90.63% |
| UPST240607C00035000 | 2024-05-16 2:48PM EDT | 35.00 | 0.32 | 0.16 | 0.26 | 0.00 | - | 7 | 173 | 89.45% |
| UPST240607C00036000 | 2024-05-16 12:46PM EDT | 36.00 | 0.30 | 0.19 | 0.75 | 0.00 | - | 5 | 32 | 116.89% |
| UPST240607C00037000 | 2024-05-16 3:22PM EDT | 37.00 | 0.22 | 0.13 | 0.29 | -0.29 | -56.86% | 5 | 15 | 100.59% |
| UPST240607C00038000 | 2024-05-15 9:54AM EDT | 38.00 | 0.46 | 0.15 | 0.26 | 0.00 | - | 14 | 15 | 105.27% |
| UPST240607C00039000 | 2024-05-15 10:41AM EDT | 39.00 | 0.45 | 0.11 | 0.24 | 0.00 | - | 1 | 7 | 106.64% |
| UPST240607C00040000 | 2024-05-16 1:21PM EDT | 40.00 | 0.17 | 0.03 | 0.75 | 0.00 | - | 12 | 79 | 133.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240607P00013000 | 2024-04-30 3:25PM EDT | 13.00 | 0.18 | 0.00 | 0.86 | 0.00 | - | - | 3 | 211.72% |
| UPST240607P00014000 | 2024-05-09 3:21PM EDT | 14.00 | 0.01 | 0.01 | 0.91 | 0.00 | - | 2 | 4 | 195.90% |
| UPST240607P00015000 | 2024-05-14 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.96 | 0.00 | - | 1 | 67 | 179.69% |
| UPST240607P00016000 | 2024-05-17 1:22PM EDT | 16.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 100 | 123 | 94.53% |
| UPST240607P00017000 | 2024-05-13 9:36AM EDT | 17.00 | 0.22 | 0.01 | 0.08 | 0.00 | - | 1 | 75 | 85.16% |
| UPST240607P00018000 | 2024-05-14 11:02AM EDT | 18.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 6 | 78.52% |
| UPST240607P00019000 | 2024-05-17 11:39AM EDT | 19.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 4 | 34 | 72.66% |
| UPST240607P00020000 | 2024-05-17 11:22AM EDT | 20.00 | 0.13 | 0.08 | 0.18 | +0.01 | +8.33% | 5 | 118 | 68.36% |
| UPST240607P00021000 | 2024-05-17 12:34PM EDT | 21.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 5 | 54 | 63.67% |
| UPST240607P00022000 | 2024-05-17 3:24PM EDT | 22.00 | 0.37 | 0.32 | 0.43 | +0.05 | +15.63% | 13 | 90 | 64.94% |
| UPST240607P00023000 | 2024-05-17 3:15PM EDT | 23.00 | 0.64 | 0.55 | 0.64 | +0.15 | +30.61% | 134 | 148 | 63.48% |
| UPST240607P00024000 | 2024-05-17 1:54PM EDT | 24.00 | 0.98 | 0.80 | 0.98 | +0.10 | +11.36% | 37 | 780 | 61.62% |
| UPST240607P00025000 | 2024-05-17 3:18PM EDT | 25.00 | 1.50 | 1.23 | 1.46 | +0.39 | +35.14% | 40 | 438 | 62.50% |
| UPST240607P00026000 | 2024-05-17 1:57PM EDT | 26.00 | 2.05 | 1.74 | 2.04 | +0.20 | +10.81% | 28 | 143 | 62.70% |
| UPST240607P00027000 | 2024-05-17 3:03PM EDT | 27.00 | 2.85 | 2.60 | 2.98 | +0.61 | +27.23% | 60 | 194 | 73.73% |
| UPST240607P00028000 | 2024-05-16 3:14PM EDT | 28.00 | 2.85 | 2.38 | 4.00 | 0.00 | - | 8 | 193 | 59.96% |
| UPST240607P00029000 | 2024-05-16 10:09AM EDT | 29.00 | 3.35 | 4.15 | 4.35 | 0.00 | - | 1 | 251 | 73.44% |
| UPST240607P00030000 | 2024-05-17 2:55PM EDT | 30.00 | 5.20 | 4.35 | 6.20 | +0.53 | +11.35% | 3 | 217 | 84.47% |
| UPST240607P00031000 | 2024-05-17 1:50PM EDT | 31.00 | 6.10 | 5.35 | 7.05 | +0.60 | +10.91% | 1 | 3 | 89.45% |
| UPST240607P00032000 | 2024-05-08 11:31AM EDT | 32.00 | 10.12 | 6.15 | 7.00 | 0.00 | - | 1 | 2 | 85.55% |
| UPST240607P00033000 | 2024-05-14 2:51PM EDT | 33.00 | 5.50 | 6.55 | 7.95 | 0.00 | - | 1 | 3 | 89.26% |
| UPST240607P00036000 | 2024-05-16 1:35PM EDT | 36.00 | 9.82 | 10.50 | 11.05 | 0.00 | - | 1 | 2 | 92.58% |
© 2024 Yahoo. All rights reserved.