UPST - Upstart Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2023-06-07 12:00PM EDT | 2.50 | 27.80 | 28.85 | 30.35 | 0.00 | - | 1 | 26 | 75.00% |
| UPST250117C00005000 | 2023-06-07 3:33PM EDT | 5.00 | 23.80 | 26.40 | 27.95 | 0.00 | - | 50 | 57 | 72.27% |
| UPST250117C00007500 | 2023-06-09 3:24PM EDT | 7.50 | 24.40 | 24.20 | 25.40 | +2.90 | +13.49% | 10 | 108 | 66.31% |
| UPST250117C00010000 | 2023-06-09 11:54AM EDT | 10.00 | 21.75 | 21.85 | 22.70 | -1.25 | -5.43% | 15 | 1,355 | 52.44% |
| UPST250117C00012500 | 2023-06-09 2:33PM EDT | 12.50 | 20.18 | 19.35 | 20.45 | +0.68 | +3.49% | 5 | 7,719 | 62.35% |
| UPST250117C00015000 | 2023-06-09 2:36PM EDT | 15.00 | 18.32 | 17.65 | 18.75 | -0.53 | -2.81% | 43 | 5,587 | 56.30% |
| UPST250117C00017500 | 2023-06-09 11:01AM EDT | 17.50 | 16.44 | 16.10 | 17.10 | -1.56 | -8.67% | 2 | 1,316 | 58.96% |
| UPST250117C00020000 | 2023-06-09 3:38PM EDT | 20.00 | 15.00 | 14.30 | 15.25 | -0.13 | -0.86% | 5 | 2,579 | 56.51% |
| UPST250117C00022500 | 2023-06-08 1:42PM EDT | 22.50 | 14.27 | 13.65 | 14.90 | 0.00 | - | 3 | 937 | 65.00% |
| UPST250117C00025000 | 2023-06-09 3:01PM EDT | 25.00 | 12.88 | 12.55 | 13.25 | -0.12 | -0.92% | 13 | 1,750 | 63.64% |
| UPST250117C00027500 | 2023-06-09 3:40PM EDT | 27.50 | 12.45 | 11.50 | 12.95 | -0.48 | -3.71% | 9 | 189 | 66.75% |
| UPST250117C00030000 | 2023-06-09 2:32PM EDT | 30.00 | 11.75 | 10.95 | 11.75 | +0.18 | +1.56% | 36 | 1,852 | 67.35% |
| UPST250117C00032500 | 2023-06-08 3:29PM EDT | 32.50 | 11.30 | 10.10 | 11.40 | 0.00 | - | 66 | 159 | 69.13% |
| UPST250117C00035000 | 2023-06-09 12:53PM EDT | 35.00 | 9.98 | 9.55 | 11.00 | +0.28 | +2.89% | 13 | 678 | 71.09% |
| UPST250117C00037500 | 2023-06-09 10:02AM EDT | 37.50 | 9.56 | 9.00 | 10.30 | -0.69 | -6.73% | 2 | 208 | 71.56% |
| UPST250117C00040000 | 2023-06-09 3:40PM EDT | 40.00 | 8.46 | 8.35 | 9.10 | -0.32 | -3.64% | 57 | 3,962 | 69.74% |
| UPST250117C00042500 | 2023-06-09 12:27PM EDT | 42.50 | 8.25 | 7.75 | 9.40 | -0.62 | -6.99% | 1 | 224 | 72.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2023-06-09 9:44AM EDT | 2.50 | 0.40 | 0.32 | 0.46 | 0.00 | - | 1 | 745 | 138.48% |
| UPST250117P00005000 | 2023-06-06 3:07PM EDT | 5.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 34 | 1,211 | 125.20% |
| UPST250117P00007500 | 2023-06-09 1:59PM EDT | 7.50 | 1.95 | 1.43 | 1.98 | +0.03 | +1.56% | 2 | 763 | 117.63% |
| UPST250117P00010000 | 2023-06-09 11:13AM EDT | 10.00 | 2.44 | 2.60 | 2.93 | -0.06 | -2.40% | 210 | 2,088 | 116.36% |
| UPST250117P00012500 | 2023-06-09 11:47AM EDT | 12.50 | 3.99 | 3.75 | 4.20 | -0.31 | -7.21% | 1 | 8,110 | 115.28% |
| UPST250117P00015000 | 2023-06-07 3:58PM EDT | 15.00 | 5.65 | 4.90 | 5.65 | 0.00 | - | 1,708 | 5,195 | 113.94% |
| UPST250117P00017500 | 2023-06-06 3:49PM EDT | 17.50 | 6.84 | 6.40 | 6.90 | 0.00 | - | 18 | 398 | 112.50% |
| UPST250117P00020000 | 2023-06-09 1:59PM EDT | 20.00 | 8.20 | 8.10 | 8.35 | +0.39 | +4.99% | 2 | 1,202 | 112.45% |
| UPST250117P00022500 | 2023-06-09 11:35AM EDT | 22.50 | 9.90 | 9.15 | 9.90 | -0.05 | -0.50% | 5 | 315 | 108.94% |
| UPST250117P00025000 | 2023-06-08 3:44PM EDT | 25.00 | 11.58 | 10.70 | 11.55 | +0.38 | +3.39% | 1 | 1,451 | 108.01% |
| UPST250117P00027500 | 2023-06-07 11:44AM EDT | 27.50 | 12.83 | 11.95 | 13.55 | 0.00 | - | 2 | 759 | 106.85% |
| UPST250117P00030000 | 2023-06-08 3:30PM EDT | 30.00 | 14.00 | 13.85 | 15.10 | 0.00 | - | 5 | 1,002 | 106.15% |
| UPST250117P00035000 | 2023-06-08 2:01PM EDT | 35.00 | 18.30 | 17.50 | 19.00 | 0.00 | - | 11 | 548 | 106.26% |
| UPST250117P00037500 | 2023-05-15 12:01PM EDT | 37.50 | 26.25 | 19.30 | 20.75 | 0.00 | - | 2 | 465 | 105.05% |
| UPST250117P00040000 | 2023-06-07 9:42AM EDT | 40.00 | 21.33 | 21.40 | 22.70 | 0.00 | - | 1 | 2,322 | 105.40% |
| UPST250117P00042500 | 2023-06-08 3:32PM EDT | 42.50 | 23.25 | 23.20 | 24.70 | 0.00 | - | 3 | 7 | 104.64% |
© 2023 Yahoo. All rights reserved.