Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.92+3.05 (+9.01%)
At close: 04:00PM EST
37.18 +0.26 (+0.70%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST250117C000025002023-12-05 10:01AM EST2.5031.0034.0534.800.00-11087.50%
UPST250117C000050002023-12-04 9:49AM EST5.0028.1031.1032.300.00-294121.48%
UPST250117C000075002023-11-15 10:55AM EST7.5020.0028.4530.300.00-253118.90%
UPST250117C000100002023-12-06 9:53AM EST10.0027.0026.8527.800.00-11,13180.37%
UPST250117C000125002023-12-08 9:43AM EST12.5024.8724.4526.00+3.87+18.43%56,29780.08%
UPST250117C000150002023-12-08 1:27PM EST15.0022.8423.6524.25+0.34+1.51%25,44692.19%
UPST250117C000175002023-12-05 1:19PM EST17.5021.6022.1022.70+3.50+19.34%21,09592.92%
UPST250117C000200002023-12-08 2:14PM EST20.0020.6020.4021.35+2.10+11.35%252,04792.04%
UPST250117C000225002023-12-08 11:28AM EST22.5018.2918.9520.05+3.94+27.46%291991.61%
UPST250117C000250002023-12-08 12:58PM EST25.0016.9018.3018.85-0.50-2.87%31,91494.48%
UPST250117C000275002023-12-05 1:23PM EST27.5013.7517.2517.750.00-116694.68%
UPST250117C000300002023-12-08 3:19PM EST30.0016.5515.9016.75+2.90+21.25%552,11793.27%
UPST250117C000325002023-12-08 2:44PM EST32.5014.9015.1515.80+0.15+1.02%122993.95%
UPST250117C000350002023-12-08 11:16AM EST35.0013.5014.4014.95+1.15+9.31%11,08094.37%
UPST250117C000375002023-12-08 3:32PM EST37.5014.1012.6014.15+2.90+25.89%330590.71%
UPST250117C000400002023-12-08 3:44PM EST40.0013.4513.0513.45+3.09+29.83%243,39095.06%
UPST250117C000425002023-12-07 10:49AM EST42.5010.2012.1512.750.00-137194.21%
UPST250117C000450002023-12-08 3:52PM EST45.0012.0511.6512.10+1.45+13.68%1335894.59%
UPST250117C000475002023-12-06 12:58PM EST47.5010.4011.2511.550.00-1114595.32%
UPST250117C000500002023-12-08 3:32PM EST50.0010.7010.7011.05+1.82+20.50%2747495.46%
UPST250117C000525002023-12-06 12:08PM EST52.509.5510.2010.500.00-23895.36%
UPST250117C000550002023-12-08 10:48AM EST55.009.789.7510.05+1.83+23.02%721795.53%
UPST250117C000575002023-12-08 3:09PM EST57.509.609.259.60+2.10+28.00%42395.34%
UPST250117C000600002023-12-08 3:57PM EST60.009.008.909.05+1.40+18.42%4436695.14%
UPST250117C000625002023-12-08 2:13PM EST62.508.208.558.85+2.05+33.33%18695.90%
UPST250117C000650002023-12-07 2:01PM EST65.008.188.208.45+1.73+26.82%227895.86%
UPST250117C000675002023-12-07 3:12PM EST67.506.157.858.100.00-101995.85%
UPST250117C000700002023-12-08 3:36PM EST70.007.757.557.80+1.78+29.82%2437996.03%
UPST250117C000725002023-11-16 9:31AM EST72.502.617.257.550.00-11896.26%
UPST250117C000750002023-12-07 9:57AM EST75.007.156.957.25+1.85+34.91%28396.22%
UPST250117C000775002023-12-05 9:42AM EST77.504.306.707.000.00-11796.40%
UPST250117C000800002023-12-06 10:31AM EST80.005.806.406.750.00-230696.31%
UPST250117C000850002023-12-01 2:01PM EST85.005.765.956.35+1.99+52.79%314696.72%
UPST250117C000900002023-12-06 10:00AM EST90.005.355.505.950.00-119096.80%
UPST250117C000950002023-12-06 12:13PM EST95.004.805.155.550.00-410396.95%
UPST250117C001000002023-12-08 3:57PM EST100.004.904.805.20+1.10+28.95%271,39697.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST250117P000025002023-11-29 10:46AM EST2.500.070.010.250.00-102,417135.55%
UPST250117P000050002023-12-07 11:57AM EST5.000.380.250.400.00-1991117.38%
UPST250117P000075002023-12-08 1:30PM EST7.500.780.680.85-0.07-8.24%1836114.31%
UPST250117P000100002023-12-08 2:19PM EST10.001.281.221.51-0.13-9.22%2002,456111.91%
UPST250117P000125002023-12-07 12:28PM EST12.502.081.892.12-0.04-1.89%17,214107.76%
UPST250117P000150002023-12-06 3:07PM EST15.002.722.733.300.00-755,369108.72%
UPST250117P000175002023-12-08 1:57PM EST17.503.793.603.95-0.01-0.26%2327103.98%
UPST250117P000200002023-12-08 2:44PM EST20.005.004.655.20-0.17-3.29%21,170103.64%
UPST250117P000225002023-12-08 9:30AM EST22.506.005.856.20-0.22-3.54%41,368101.64%
UPST250117P000250002023-12-08 3:54PM EST25.007.257.057.45-0.56-7.17%31,582100.22%
UPST250117P000275002023-12-08 3:07PM EST27.508.358.4010.25+0.10+1.21%3867105.81%
UPST250117P000300002023-12-08 10:37AM EST30.009.609.7510.15-1.15-10.70%103,64497.83%
UPST250117P000325002023-12-06 2:27PM EST32.5011.6011.2511.650.00-141,00697.07%
UPST250117P000350002023-12-08 3:46PM EST35.0013.2012.8013.25-0.67-4.83%121,00996.44%
UPST250117P000375002023-12-06 12:57PM EST37.5014.4314.4516.500.00-3480101.79%
UPST250117P000400002023-12-07 3:50PM EST40.0017.2416.1517.750.00-62,31099.49%
UPST250117P000425002023-11-15 10:35AM EST42.5018.0017.9018.50-2.85-13.67%13795.41%
UPST250117P000450002023-12-04 11:50AM EST45.0020.2519.7020.75+0.09+0.45%27096.45%
UPST250117P000475002023-09-27 2:13PM EST47.5025.2527.5027.900.00-145135.39%
UPST250117P000500002023-12-08 3:58PM EST50.0024.0223.4024.35+0.42+1.78%217494.97%
UPST250117P000525002023-12-04 9:49AM EST52.5026.6025.3026.500.00-586595.20%
UPST250117P000550002023-12-04 9:49AM EST55.0028.4127.3027.900.00-5516293.10%
UPST250117P000575002023-11-15 11:02AM EST57.5033.3029.2530.350.00-11994.06%
UPST250117P000600002023-11-09 3:09PM EST60.0039.9031.3032.200.00-85293.21%
UPST250117P000625002023-10-30 9:43AM EST62.5041.150.000.000.00-10390.00%
UPST250117P000650002023-11-10 11:55AM EST65.0045.5535.4036.700.00-23293.62%
UPST250117P000675002023-08-29 2:42PM EST67.5040.9042.3542.750.00-12121.75%
UPST250117P000700002023-11-10 2:08PM EST70.0049.9039.6040.300.00-12390.83%
UPST250117P000750002023-12-07 3:12PM EST75.0048.2543.9045.000.00-107191.44%
UPST250117P000775002023-12-05 1:21PM EST77.5048.4545.7047.950.00--392.43%
UPST250117P000800002023-12-01 3:35PM EST80.0050.4748.1049.100.00-143589.25%
UPST250117P000850002023-11-21 2:56PM EST85.0061.0051.3554.900.00-11989.17%
UPST250117P000900002023-12-07 3:13PM EST90.0059.7355.0058.950.00-2583.73%
UPST250117P000950002023-11-21 2:56PM EST95.0062.1560.3563.55-8.59-12.14%13686.22%
UPST250117P001000002023-12-04 10:09AM EST100.0068.4465.0567.550.00-203983.56%