Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,369.83 -607.96 (-0.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719C00012500 | 2024-04-18 9:58AM EDT | 12.50 | 10.20 | 10.90 | 11.70 | 0.00 | - | 50 | 62 | 98.63% |
| UPST240719C00015000 | 2024-04-24 2:09PM EDT | 15.00 | 9.05 | 8.20 | 9.35 | 0.00 | - | 3 | 20 | 73.24% |
| UPST240719C00017500 | 2024-04-23 3:50PM EDT | 17.50 | 7.80 | 7.30 | 7.50 | 0.00 | - | 6 | 37 | 95.31% |
| UPST240719C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 6.10 | 5.35 | 6.25 | +0.20 | +3.39% | 4 | 334 | 92.87% |
| UPST240719C00022500 | 2024-04-26 1:14PM EDT | 22.50 | 4.55 | 4.40 | 4.60 | +0.39 | +9.38% | 50 | 3,471 | 91.75% |
| UPST240719C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 3.40 | 3.45 | 3.55 | +0.20 | +6.25% | 94 | 706 | 91.89% |
| UPST240719C00027500 | 2024-04-26 3:33PM EDT | 27.50 | 2.60 | 2.58 | 2.72 | +0.20 | +8.33% | 47 | 1,125 | 90.63% |
| UPST240719C00030000 | 2024-04-26 3:54PM EDT | 30.00 | 2.07 | 2.08 | 2.12 | +0.17 | +8.95% | 41 | 1,852 | 92.24% |
| UPST240719C00032500 | 2024-04-26 3:36PM EDT | 32.50 | 1.59 | 1.63 | 1.66 | +0.08 | +5.30% | 43 | 3,149 | 92.92% |
| UPST240719C00035000 | 2024-04-26 12:54PM EDT | 35.00 | 1.30 | 1.29 | 1.31 | +0.21 | +19.27% | 13 | 1,736 | 93.75% |
| UPST240719C00037500 | 2024-04-26 3:29PM EDT | 37.50 | 1.03 | 1.03 | 1.05 | +0.03 | +3.00% | 3 | 376 | 94.78% |
| UPST240719C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 0.84 | 0.81 | 0.85 | +0.09 | +12.00% | 31 | 826 | 95.46% |
| UPST240719C00042500 | 2024-04-23 3:06PM EDT | 42.50 | 0.74 | 0.67 | 0.71 | 0.00 | - | 5 | 579 | 97.02% |
| UPST240719C00045000 | 2024-04-26 9:57AM EDT | 45.00 | 0.54 | 0.56 | 0.59 | +0.06 | +12.50% | 4 | 275 | 98.34% |
| UPST240719C00047500 | 2024-04-24 10:21AM EDT | 47.50 | 0.48 | 0.47 | 0.50 | 0.00 | - | 3 | 135 | 99.71% |
| UPST240719C00050000 | 2024-04-26 10:00AM EDT | 50.00 | 0.38 | 0.41 | 0.44 | -0.06 | -13.64% | 4 | 1,083 | 101.66% |
| UPST240719C00052500 | 2024-04-17 11:20AM EDT | 52.50 | 0.42 | 0.33 | 0.38 | 0.00 | - | 2 | 121 | 102.34% |
| UPST240719C00055000 | 2024-04-26 10:33AM EDT | 55.00 | 0.35 | 0.31 | 0.34 | +0.02 | +6.06% | 2 | 283 | 104.69% |
| UPST240719C00060000 | 2024-04-26 12:21PM EDT | 60.00 | 0.33 | 0.20 | 0.29 | +0.09 | +37.50% | 1 | 413 | 106.64% |
| UPST240719C00065000 | 2024-04-23 9:52AM EDT | 65.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 2 | 641 | 115.82% |
| UPST240719C00070000 | 2024-04-26 10:23AM EDT | 70.00 | 0.20 | 0.12 | 0.28 | -0.01 | -4.76% | 3 | 1,308 | 115.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719P00012500 | 2024-04-24 12:09PM EDT | 12.50 | 0.31 | 0.28 | 0.32 | 0.00 | - | 5 | 192 | 95.61% |
| UPST240719P00015000 | 2024-04-24 11:37AM EDT | 15.00 | 0.72 | 0.64 | 0.69 | 0.00 | - | 3 | 3,471 | 92.19% |
| UPST240719P00017500 | 2024-04-25 11:50AM EDT | 17.50 | 1.60 | 1.25 | 1.42 | 0.00 | - | 30 | 2,192 | 91.89% |
| UPST240719P00020000 | 2024-04-26 3:01PM EDT | 20.00 | 2.20 | 2.16 | 2.18 | -0.40 | -15.38% | 30 | 6,962 | 88.43% |
| UPST240719P00022500 | 2024-04-26 3:32PM EDT | 22.50 | 3.40 | 3.30 | 3.40 | -0.32 | -8.60% | 41 | 3,507 | 87.30% |
| UPST240719P00025000 | 2024-04-26 3:38PM EDT | 25.00 | 4.85 | 4.80 | 4.85 | -0.25 | -4.90% | 24 | 1,211 | 87.11% |
| UPST240719P00027500 | 2024-04-26 3:54PM EDT | 27.50 | 6.50 | 6.45 | 6.55 | -0.20 | -2.99% | 10 | 1,046 | 86.38% |
| UPST240719P00030000 | 2024-04-25 9:54AM EDT | 30.00 | 8.51 | 8.30 | 8.50 | -0.94 | -9.95% | 50 | 826 | 86.57% |
| UPST240719P00032500 | 2024-04-26 10:12AM EDT | 32.50 | 10.48 | 10.00 | 11.50 | +0.03 | +0.29% | 4 | 3,571 | 94.58% |
| UPST240719P00035000 | 2024-04-19 3:53PM EDT | 35.00 | 14.01 | 12.50 | 13.15 | 0.00 | - | 1 | 1,300 | 93.36% |
| UPST240719P00037500 | 2024-04-26 11:47AM EDT | 37.50 | 14.96 | 14.70 | 15.40 | -1.44 | -8.78% | 10 | 203 | 93.85% |
| UPST240719P00040000 | 2024-04-23 3:49PM EDT | 40.00 | 17.42 | 17.00 | 17.65 | +0.04 | +0.23% | 3 | 124 | 93.90% |
| UPST240719P00042500 | 2024-04-26 10:10AM EDT | 42.50 | 19.56 | 19.35 | 19.65 | -1.15 | -5.55% | 1 | 17 | 87.40% |
| UPST240719P00045000 | 2024-04-08 11:04AM EDT | 45.00 | 20.40 | 21.75 | 22.45 | 0.00 | - | 1 | 178 | 97.75% |
| UPST240719P00047500 | 2024-04-25 11:50AM EDT | 47.50 | 25.47 | 23.75 | 24.50 | 0.00 | - | 1 | 4 | 71.88% |
| UPST240719P00050000 | 2024-04-16 2:16PM EDT | 50.00 | 28.10 | 26.50 | 26.95 | 0.00 | - | 3 | 10 | 86.33% |
| UPST240719P00052500 | 2024-04-22 3:18PM EDT | 52.50 | 30.64 | 28.80 | 29.35 | 0.00 | - | 20 | 64 | 71.09% |
| UPST240719P00055000 | 2024-04-17 2:18PM EDT | 55.00 | 32.37 | 31.10 | 32.15 | 0.00 | - | 1 | 40 | 83.59% |
| UPST240719P00060000 | 2024-02-01 1:38PM EDT | 60.00 | 30.47 | 33.85 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240719P00065000 | 2024-04-16 12:32PM EDT | 65.00 | 43.09 | 41.00 | 42.15 | 0.00 | - | - | 14 | 86.72% |
| UPST240719P00070000 | 2024-01-31 2:01PM EDT | 70.00 | 37.95 | 43.60 | 44.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.