Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,249.95 +3,035.28 (+4.58%) CMC Crypto 200
1,468.35 +113.93 (+8.41%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240628C00018000 | 2024-05-14 9:52AM EDT | 18.00 | 11.60 | 6.45 | 9.65 | 0.00 | - | 5 | 5 | 97.85% |
| UPST240628C00020000 | 2024-05-17 3:29PM EDT | 20.00 | 5.70 | 5.70 | 7.10 | 0.00 | - | 5 | 5 | 93.16% |
| UPST240628C00023000 | 2024-05-17 11:30AM EDT | 23.00 | 3.85 | 2.84 | 4.30 | 0.00 | - | 1 | 6 | 63.77% |
| UPST240628C00024000 | 2024-05-17 2:57PM EDT | 24.00 | 3.10 | 2.94 | 3.65 | -0.20 | -6.06% | 3 | 11 | 74.66% |
| UPST240628C00025000 | 2024-05-20 1:51PM EDT | 25.00 | 2.50 | 2.38 | 2.75 | -0.07 | -2.72% | 3 | 15 | 68.26% |
| UPST240628C00026000 | 2024-05-20 2:47PM EDT | 26.00 | 2.20 | 2.09 | 2.37 | -0.09 | -3.93% | 8 | 61 | 71.92% |
| UPST240628C00027000 | 2024-05-20 1:08PM EDT | 27.00 | 1.83 | 1.70 | 2.01 | -0.04 | -2.14% | 10 | 19 | 72.51% |
| UPST240628C00028000 | 2024-05-20 11:27AM EDT | 28.00 | 1.70 | 1.43 | 1.72 | +0.20 | +13.33% | 10 | 47 | 74.22% |
| UPST240628C00029000 | 2024-05-20 3:40PM EDT | 29.00 | 1.24 | 1.18 | 1.43 | -0.23 | -15.65% | 17 | 572 | 74.71% |
| UPST240628C00030000 | 2024-05-20 2:09PM EDT | 30.00 | 0.98 | 0.98 | 1.22 | -0.09 | -8.41% | 8 | 23 | 75.93% |
| UPST240628C00031000 | 2024-05-20 3:21PM EDT | 31.00 | 0.87 | 0.82 | 1.06 | -0.17 | -16.35% | 2 | 181 | 77.54% |
| UPST240628C00032000 | 2024-05-20 12:01PM EDT | 32.00 | 0.90 | 0.70 | 1.11 | 0.00 | - | 10 | 11 | 82.81% |
| UPST240628C00033000 | 2024-05-20 1:00PM EDT | 33.00 | 0.70 | 0.53 | 0.78 | -1.70 | -70.83% | 1 | 21 | 78.91% |
| UPST240628C00034000 | 2024-05-20 3:35PM EDT | 34.00 | 0.54 | 0.50 | 0.90 | -0.13 | -19.40% | 9 | 9 | 86.33% |
| UPST240628C00035000 | 2024-05-20 2:33PM EDT | 35.00 | 0.46 | 0.24 | 0.50 | -0.06 | -11.54% | 21 | 35 | 75.49% |
| UPST240628C00036000 | 2024-05-13 10:49AM EDT | 36.00 | 1.13 | 0.37 | 0.50 | 0.00 | - | 4 | 2 | 83.69% |
| UPST240628C00037000 | 2024-05-17 12:37PM EDT | 37.00 | 0.46 | 0.34 | 0.75 | 0.00 | - | 3 | 6 | 94.04% |
| UPST240628C00038000 | 2024-05-20 1:25PM EDT | 38.00 | 0.32 | 0.23 | 0.34 | -1.14 | -78.08% | 20 | 12 | 83.11% |
| UPST240628C00039000 | 2024-05-17 2:20PM EDT | 39.00 | 0.38 | 0.18 | 0.37 | +0.07 | +22.58% | 2 | 25 | 86.33% |
| UPST240628C00040000 | 2024-05-17 9:55AM EDT | 40.00 | 0.32 | 0.16 | 0.38 | 0.00 | - | 50 | 52 | 89.65% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240628P00016000 | 2024-05-17 3:15PM EDT | 16.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 12 | 76.56% |
| UPST240628P00017000 | 2024-05-16 3:52PM EDT | 17.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | - | 1 | 73.05% |
| UPST240628P00018000 | 2024-05-09 1:06PM EDT | 18.00 | 0.20 | 0.05 | 0.17 | 0.00 | - | 7 | 7 | 66.41% |
| UPST240628P00019000 | 2024-05-20 10:28AM EDT | 19.00 | 0.22 | 0.08 | 0.30 | -0.14 | -38.89% | 13 | 3 | 65.82% |
| UPST240628P00020000 | 2024-05-20 3:34PM EDT | 20.00 | 0.30 | 0.29 | 0.37 | -0.10 | -25.00% | 4 | 271 | 66.41% |
| UPST240628P00021000 | 2024-05-17 3:15PM EDT | 21.00 | 0.65 | 0.44 | 0.58 | 0.00 | - | 2 | 41 | 66.11% |
| UPST240628P00022000 | 2024-05-20 1:56PM EDT | 22.00 | 0.78 | 0.69 | 0.83 | -0.14 | -15.22% | 2 | 14 | 66.21% |
| UPST240628P00023000 | 2024-05-20 2:21PM EDT | 23.00 | 1.07 | 0.99 | 1.17 | -0.04 | -3.60% | 7 | 20 | 66.26% |
| UPST240628P00024000 | 2024-05-17 12:43PM EDT | 24.00 | 1.45 | 1.32 | 1.58 | -0.15 | -9.37% | 10 | 20 | 65.53% |
| UPST240628P00025000 | 2024-05-20 2:38PM EDT | 25.00 | 1.90 | 1.87 | 2.19 | -0.43 | -18.45% | 4 | 92 | 69.04% |
| UPST240628P00026000 | 2024-05-20 2:47PM EDT | 26.00 | 2.51 | 2.39 | 2.74 | -0.04 | -1.57% | 10 | 48 | 68.85% |
| UPST240628P00027000 | 2024-05-16 3:12PM EDT | 27.00 | 3.02 | 3.05 | 3.35 | 0.00 | - | 31 | 43 | 69.68% |
| UPST240628P00028000 | 2024-05-16 3:01PM EDT | 28.00 | 3.62 | 3.55 | 4.00 | 0.00 | - | 3 | 13 | 66.80% |
| UPST240628P00029000 | 2024-05-20 12:48PM EDT | 29.00 | 4.25 | 4.15 | 4.85 | -0.75 | -15.00% | 1 | 40 | 66.80% |
| UPST240628P00030000 | 2024-05-15 9:52AM EDT | 30.00 | 4.05 | 4.30 | 5.55 | 0.00 | - | - | 1 | 53.42% |
| UPST240628P00033000 | 2024-05-13 11:23AM EDT | 33.00 | 6.84 | 6.85 | 9.60 | 0.00 | - | 1 | 1 | 84.28% |
| UPST240628P00035000 | 2024-05-16 12:09PM EDT | 35.00 | 9.02 | 8.90 | 11.15 | 0.00 | - | - | 32 | 86.43% |
| UPST240628P00039000 | 2024-05-15 9:59AM EDT | 39.00 | 11.58 | 12.10 | 15.75 | 0.00 | - | - | 1 | 99.41% |
© 2024 Yahoo. All rights reserved.