Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,077.87 +42.18 (+0.84%) Dow
38,247.75 +431.83 (+1.14%) Nasdaq
15,855.85 +198.03 (+1.26%) Bitcoin USD
58,244.24 -1,841.58 (-3.06%) CMC Crypto 200
1,225.46 -113.60 (-8.47%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220C00012500 | 2024-04-25 11:01AM EDT | 12.50 | 11.50 | 12.40 | 13.05 | 0.00 | - | 1 | 10 | 101.51% |
| UPST241220C00017500 | 2024-04-22 9:38AM EDT | 17.50 | 8.15 | 9.35 | 10.65 | 0.00 | - | 1 | 20 | 102.98% |
| UPST241220C00020000 | 2024-04-26 12:12PM EDT | 20.00 | 8.34 | 8.45 | 8.65 | 0.00 | - | 1 | 1,451 | 97.66% |
| UPST241220C00022500 | 2024-05-01 2:50PM EDT | 22.50 | 7.50 | 7.40 | 7.60 | +1.00 | +15.38% | 13 | 105 | 96.88% |
| UPST241220C00025000 | 2024-05-01 11:01AM EDT | 25.00 | 5.62 | 6.50 | 6.80 | -0.53 | -8.62% | 2 | 222 | 97.07% |
| UPST241220C00027500 | 2024-04-30 9:39AM EDT | 27.50 | 5.10 | 5.30 | 5.90 | 0.00 | - | 6 | 125 | 92.99% |
| UPST241220C00030000 | 2024-05-01 1:07PM EDT | 30.00 | 4.42 | 5.00 | 5.20 | -0.18 | -3.91% | 1 | 212 | 95.04% |
| UPST241220C00032500 | 2024-04-30 9:48AM EDT | 32.50 | 4.00 | 4.40 | 4.60 | 0.00 | - | 5 | 294 | 94.60% |
| UPST241220C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 4.00 | 3.90 | 4.35 | +0.40 | +11.11% | 60 | 654 | 96.17% |
| UPST241220C00037500 | 2024-05-01 1:04PM EDT | 37.50 | 3.04 | 3.45 | 3.65 | +0.14 | +4.83% | 1 | 92 | 94.24% |
| UPST241220C00040000 | 2024-04-30 9:34AM EDT | 40.00 | 2.80 | 3.05 | 3.25 | 0.00 | - | 1 | 242 | 93.87% |
| UPST241220C00042500 | 2024-04-29 1:55PM EDT | 42.50 | 2.65 | 2.69 | 2.93 | 0.00 | - | 1 | 54 | 93.70% |
| UPST241220C00045000 | 2024-04-29 12:02PM EDT | 45.00 | 2.41 | 2.41 | 2.66 | 0.00 | - | 1 | 55 | 93.92% |
| UPST241220C00047500 | 2024-04-30 11:13AM EDT | 47.50 | 1.85 | 2.11 | 2.40 | 0.00 | - | 4 | 16 | 93.51% |
| UPST241220C00050000 | 2024-04-29 12:09PM EDT | 50.00 | 1.94 | 2.00 | 2.17 | 0.00 | - | 20 | 310 | 94.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220P00012500 | 2024-04-29 11:29AM EDT | 12.50 | 1.33 | 1.15 | 1.36 | 0.00 | - | 10 | 96 | 90.48% |
| UPST241220P00015000 | 2024-05-01 11:47AM EDT | 15.00 | 2.33 | 1.99 | 2.17 | +0.11 | +4.95% | 50 | 36 | 89.36% |
| UPST241220P00017500 | 2024-05-01 9:35AM EDT | 17.50 | 3.46 | 3.10 | 3.20 | +0.04 | +1.17% | 1 | 407 | 89.01% |
| UPST241220P00020000 | 2024-04-30 3:46PM EDT | 20.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | 6 | 1,621 | 87.30% |
| UPST241220P00022500 | 2024-05-01 12:43PM EDT | 22.50 | 6.20 | 5.60 | 5.80 | +0.13 | +2.14% | 85 | 112 | 86.26% |
| UPST241220P00025000 | 2024-05-01 12:43PM EDT | 25.00 | 7.80 | 7.15 | 7.30 | +0.51 | +7.00% | 84 | 196 | 85.25% |
| UPST241220P00027500 | 2024-04-30 10:08AM EDT | 27.50 | 9.35 | 8.80 | 9.05 | 0.00 | - | 7 | 171 | 84.91% |
| UPST241220P00030000 | 2024-04-26 1:23PM EDT | 30.00 | 10.80 | 10.55 | 10.75 | 0.00 | - | 1 | 85 | 83.37% |
| UPST241220P00032500 | 2024-04-30 3:50PM EDT | 32.50 | 13.35 | 12.45 | 12.70 | 0.00 | - | 3 | 15 | 83.20% |
| UPST241220P00035000 | 2024-04-18 10:46AM EDT | 35.00 | 15.38 | 14.10 | 14.60 | 0.00 | - | 2 | 21 | 79.83% |
| UPST241220P00037500 | 2024-04-01 11:43AM EDT | 37.50 | 15.45 | 17.20 | 17.50 | 0.00 | - | 1 | 42 | 92.48% |
| UPST241220P00040000 | 2024-05-01 1:17PM EDT | 40.00 | 19.43 | 18.40 | 18.75 | +2.53 | +14.97% | 1 | 71 | 79.35% |
| UPST241220P00042500 | 2024-04-15 3:53PM EDT | 42.50 | 22.36 | 20.30 | 20.90 | 0.00 | - | 1 | 6 | 76.32% |
| UPST241220P00045000 | 2024-04-12 1:57PM EDT | 45.00 | 23.12 | 22.75 | 23.10 | 0.00 | - | 3 | 3 | 77.37% |
| UPST241220P00047500 | 2024-04-23 10:09AM EDT | 47.50 | 25.46 | 24.95 | 25.30 | 0.00 | - | - | 1 | 75.54% |
| UPST241220P00050000 | 2024-04-04 2:15PM EDT | 50.00 | 26.23 | 27.25 | 27.95 | 0.00 | - | 2 | 2 | 78.37% |
© 2024 Yahoo. All rights reserved.