Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,875.21 -245.75 (-0.56%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2023-12-05 10:01AM EST | 2.50 | 31.00 | 34.05 | 34.80 | 0.00 | - | 1 | 10 | 87.50% |
| UPST250117C00005000 | 2023-12-04 9:49AM EST | 5.00 | 28.10 | 31.10 | 32.30 | 0.00 | - | 2 | 94 | 121.48% |
| UPST250117C00007500 | 2023-11-15 10:55AM EST | 7.50 | 20.00 | 28.45 | 30.30 | 0.00 | - | 2 | 53 | 118.90% |
| UPST250117C00010000 | 2023-12-06 9:53AM EST | 10.00 | 27.00 | 26.85 | 27.80 | 0.00 | - | 1 | 1,131 | 80.37% |
| UPST250117C00012500 | 2023-12-08 9:43AM EST | 12.50 | 24.87 | 24.45 | 26.00 | +3.87 | +18.43% | 5 | 6,297 | 80.08% |
| UPST250117C00015000 | 2023-12-08 1:27PM EST | 15.00 | 22.84 | 23.65 | 24.25 | +0.34 | +1.51% | 2 | 5,446 | 92.19% |
| UPST250117C00017500 | 2023-12-05 1:19PM EST | 17.50 | 21.60 | 22.10 | 22.70 | +3.50 | +19.34% | 2 | 1,095 | 92.92% |
| UPST250117C00020000 | 2023-12-08 2:14PM EST | 20.00 | 20.60 | 20.40 | 21.35 | +2.10 | +11.35% | 25 | 2,047 | 92.04% |
| UPST250117C00022500 | 2023-12-08 11:28AM EST | 22.50 | 18.29 | 18.95 | 20.05 | +3.94 | +27.46% | 2 | 919 | 91.61% |
| UPST250117C00025000 | 2023-12-08 12:58PM EST | 25.00 | 16.90 | 18.30 | 18.85 | -0.50 | -2.87% | 3 | 1,914 | 94.48% |
| UPST250117C00027500 | 2023-12-05 1:23PM EST | 27.50 | 13.75 | 17.25 | 17.75 | 0.00 | - | 1 | 166 | 94.68% |
| UPST250117C00030000 | 2023-12-08 3:19PM EST | 30.00 | 16.55 | 15.90 | 16.75 | +2.90 | +21.25% | 55 | 2,117 | 93.27% |
| UPST250117C00032500 | 2023-12-08 2:44PM EST | 32.50 | 14.90 | 15.15 | 15.80 | +0.15 | +1.02% | 1 | 229 | 93.95% |
| UPST250117C00035000 | 2023-12-08 11:16AM EST | 35.00 | 13.50 | 14.40 | 14.95 | +1.15 | +9.31% | 1 | 1,080 | 94.37% |
| UPST250117C00037500 | 2023-12-08 3:32PM EST | 37.50 | 14.10 | 12.60 | 14.15 | +2.90 | +25.89% | 3 | 305 | 90.71% |
| UPST250117C00040000 | 2023-12-08 3:44PM EST | 40.00 | 13.45 | 13.05 | 13.45 | +3.09 | +29.83% | 24 | 3,390 | 95.06% |
| UPST250117C00042500 | 2023-12-07 10:49AM EST | 42.50 | 10.20 | 12.15 | 12.75 | 0.00 | - | 1 | 371 | 94.21% |
| UPST250117C00045000 | 2023-12-08 3:52PM EST | 45.00 | 12.05 | 11.65 | 12.10 | +1.45 | +13.68% | 13 | 358 | 94.59% |
| UPST250117C00047500 | 2023-12-06 12:58PM EST | 47.50 | 10.40 | 11.25 | 11.55 | 0.00 | - | 11 | 145 | 95.32% |
| UPST250117C00050000 | 2023-12-08 3:32PM EST | 50.00 | 10.70 | 10.70 | 11.05 | +1.82 | +20.50% | 27 | 474 | 95.46% |
| UPST250117C00052500 | 2023-12-06 12:08PM EST | 52.50 | 9.55 | 10.20 | 10.50 | 0.00 | - | 2 | 38 | 95.36% |
| UPST250117C00055000 | 2023-12-08 10:48AM EST | 55.00 | 9.78 | 9.75 | 10.05 | +1.83 | +23.02% | 7 | 217 | 95.53% |
| UPST250117C00057500 | 2023-12-08 3:09PM EST | 57.50 | 9.60 | 9.25 | 9.60 | +2.10 | +28.00% | 4 | 23 | 95.34% |
| UPST250117C00060000 | 2023-12-08 3:57PM EST | 60.00 | 9.00 | 8.90 | 9.05 | +1.40 | +18.42% | 44 | 366 | 95.14% |
| UPST250117C00062500 | 2023-12-08 2:13PM EST | 62.50 | 8.20 | 8.55 | 8.85 | +2.05 | +33.33% | 1 | 86 | 95.90% |
| UPST250117C00065000 | 2023-12-07 2:01PM EST | 65.00 | 8.18 | 8.20 | 8.45 | +1.73 | +26.82% | 2 | 278 | 95.86% |
| UPST250117C00067500 | 2023-12-07 3:12PM EST | 67.50 | 6.15 | 7.85 | 8.10 | 0.00 | - | 10 | 19 | 95.85% |
| UPST250117C00070000 | 2023-12-08 3:36PM EST | 70.00 | 7.75 | 7.55 | 7.80 | +1.78 | +29.82% | 24 | 379 | 96.03% |
| UPST250117C00072500 | 2023-11-16 9:31AM EST | 72.50 | 2.61 | 7.25 | 7.55 | 0.00 | - | 1 | 18 | 96.26% |
| UPST250117C00075000 | 2023-12-07 9:57AM EST | 75.00 | 7.15 | 6.95 | 7.25 | +1.85 | +34.91% | 2 | 83 | 96.22% |
| UPST250117C00077500 | 2023-12-05 9:42AM EST | 77.50 | 4.30 | 6.70 | 7.00 | 0.00 | - | 1 | 17 | 96.40% |
| UPST250117C00080000 | 2023-12-06 10:31AM EST | 80.00 | 5.80 | 6.40 | 6.75 | 0.00 | - | 2 | 306 | 96.31% |
| UPST250117C00085000 | 2023-12-01 2:01PM EST | 85.00 | 5.76 | 5.95 | 6.35 | +1.99 | +52.79% | 3 | 146 | 96.72% |
| UPST250117C00090000 | 2023-12-06 10:00AM EST | 90.00 | 5.35 | 5.50 | 5.95 | 0.00 | - | 1 | 190 | 96.80% |
| UPST250117C00095000 | 2023-12-06 12:13PM EST | 95.00 | 4.80 | 5.15 | 5.55 | 0.00 | - | 4 | 103 | 96.95% |
| UPST250117C00100000 | 2023-12-08 3:57PM EST | 100.00 | 4.90 | 4.80 | 5.20 | +1.10 | +28.95% | 27 | 1,396 | 97.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2023-11-29 10:46AM EST | 2.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 10 | 2,417 | 135.55% |
| UPST250117P00005000 | 2023-12-07 11:57AM EST | 5.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 991 | 117.38% |
| UPST250117P00007500 | 2023-12-08 1:30PM EST | 7.50 | 0.78 | 0.68 | 0.85 | -0.07 | -8.24% | 1 | 836 | 114.31% |
| UPST250117P00010000 | 2023-12-08 2:19PM EST | 10.00 | 1.28 | 1.22 | 1.51 | -0.13 | -9.22% | 200 | 2,456 | 111.91% |
| UPST250117P00012500 | 2023-12-07 12:28PM EST | 12.50 | 2.08 | 1.89 | 2.12 | -0.04 | -1.89% | 1 | 7,214 | 107.76% |
| UPST250117P00015000 | 2023-12-06 3:07PM EST | 15.00 | 2.72 | 2.73 | 3.30 | 0.00 | - | 75 | 5,369 | 108.72% |
| UPST250117P00017500 | 2023-12-08 1:57PM EST | 17.50 | 3.79 | 3.60 | 3.95 | -0.01 | -0.26% | 2 | 327 | 103.98% |
| UPST250117P00020000 | 2023-12-08 2:44PM EST | 20.00 | 5.00 | 4.65 | 5.20 | -0.17 | -3.29% | 2 | 1,170 | 103.64% |
| UPST250117P00022500 | 2023-12-08 9:30AM EST | 22.50 | 6.00 | 5.85 | 6.20 | -0.22 | -3.54% | 4 | 1,368 | 101.64% |
| UPST250117P00025000 | 2023-12-08 3:54PM EST | 25.00 | 7.25 | 7.05 | 7.45 | -0.56 | -7.17% | 3 | 1,582 | 100.22% |
| UPST250117P00027500 | 2023-12-08 3:07PM EST | 27.50 | 8.35 | 8.40 | 10.25 | +0.10 | +1.21% | 3 | 867 | 105.81% |
| UPST250117P00030000 | 2023-12-08 10:37AM EST | 30.00 | 9.60 | 9.75 | 10.15 | -1.15 | -10.70% | 10 | 3,644 | 97.83% |
| UPST250117P00032500 | 2023-12-06 2:27PM EST | 32.50 | 11.60 | 11.25 | 11.65 | 0.00 | - | 14 | 1,006 | 97.07% |
| UPST250117P00035000 | 2023-12-08 3:46PM EST | 35.00 | 13.20 | 12.80 | 13.25 | -0.67 | -4.83% | 12 | 1,009 | 96.44% |
| UPST250117P00037500 | 2023-12-06 12:57PM EST | 37.50 | 14.43 | 14.45 | 16.50 | 0.00 | - | 3 | 480 | 101.79% |
| UPST250117P00040000 | 2023-12-07 3:50PM EST | 40.00 | 17.24 | 16.15 | 17.75 | 0.00 | - | 6 | 2,310 | 99.49% |
| UPST250117P00042500 | 2023-11-15 10:35AM EST | 42.50 | 18.00 | 17.90 | 18.50 | -2.85 | -13.67% | 1 | 37 | 95.41% |
| UPST250117P00045000 | 2023-12-04 11:50AM EST | 45.00 | 20.25 | 19.70 | 20.75 | +0.09 | +0.45% | 2 | 70 | 96.45% |
| UPST250117P00047500 | 2023-09-27 2:13PM EST | 47.50 | 25.25 | 27.50 | 27.90 | 0.00 | - | 1 | 45 | 135.39% |
| UPST250117P00050000 | 2023-12-08 3:58PM EST | 50.00 | 24.02 | 23.40 | 24.35 | +0.42 | +1.78% | 2 | 174 | 94.97% |
| UPST250117P00052500 | 2023-12-04 9:49AM EST | 52.50 | 26.60 | 25.30 | 26.50 | 0.00 | - | 58 | 65 | 95.20% |
| UPST250117P00055000 | 2023-12-04 9:49AM EST | 55.00 | 28.41 | 27.30 | 27.90 | 0.00 | - | 55 | 162 | 93.10% |
| UPST250117P00057500 | 2023-11-15 11:02AM EST | 57.50 | 33.30 | 29.25 | 30.35 | 0.00 | - | 1 | 19 | 94.06% |
| UPST250117P00060000 | 2023-11-09 3:09PM EST | 60.00 | 39.90 | 31.30 | 32.20 | 0.00 | - | 8 | 52 | 93.21% |
| UPST250117P00062500 | 2023-10-30 9:43AM EST | 62.50 | 41.15 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| UPST250117P00065000 | 2023-11-10 11:55AM EST | 65.00 | 45.55 | 35.40 | 36.70 | 0.00 | - | 2 | 32 | 93.62% |
| UPST250117P00067500 | 2023-08-29 2:42PM EST | 67.50 | 40.90 | 42.35 | 42.75 | 0.00 | - | 1 | 2 | 121.75% |
| UPST250117P00070000 | 2023-11-10 2:08PM EST | 70.00 | 49.90 | 39.60 | 40.30 | 0.00 | - | 1 | 23 | 90.83% |
| UPST250117P00075000 | 2023-12-07 3:12PM EST | 75.00 | 48.25 | 43.90 | 45.00 | 0.00 | - | 10 | 71 | 91.44% |
| UPST250117P00077500 | 2023-12-05 1:21PM EST | 77.50 | 48.45 | 45.70 | 47.95 | 0.00 | - | - | 3 | 92.43% |
| UPST250117P00080000 | 2023-12-01 3:35PM EST | 80.00 | 50.47 | 48.10 | 49.10 | 0.00 | - | 14 | 35 | 89.25% |
| UPST250117P00085000 | 2023-11-21 2:56PM EST | 85.00 | 61.00 | 51.35 | 54.90 | 0.00 | - | 1 | 19 | 89.17% |
| UPST250117P00090000 | 2023-12-07 3:13PM EST | 90.00 | 59.73 | 55.00 | 58.95 | 0.00 | - | 2 | 5 | 83.73% |
| UPST250117P00095000 | 2023-11-21 2:56PM EST | 95.00 | 62.15 | 60.35 | 63.55 | -8.59 | -12.14% | 1 | 36 | 86.22% |
| UPST250117P00100000 | 2023-12-04 10:09AM EST | 100.00 | 68.44 | 65.05 | 67.55 | 0.00 | - | 20 | 39 | 83.56% |
© 2023 Yahoo. All rights reserved.