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
63,753.11 -896.52 (-1.39%) CMC Crypto 200
1,328.01 -68.53 (-4.91%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2024-04-26 11:31AM EDT | 12.50 | 15.26 | 14.30 | 14.85 | +1.66 | +12.21% | 22 | 219 | 94.09% |
| UPST251219C00015000 | 2024-04-25 3:06PM EDT | 15.00 | 12.93 | 13.20 | 14.30 | 0.00 | - | 1 | 165 | 97.66% |
| UPST251219C00017500 | 2024-03-20 2:17PM EDT | 17.50 | 13.80 | 9.00 | 11.35 | 0.00 | - | 15 | 64 | 67.04% |
| UPST251219C00020000 | 2024-04-22 10:26AM EDT | 20.00 | 10.24 | 9.40 | 12.05 | 0.00 | - | 3 | 149 | 83.81% |
| UPST251219C00022500 | 2024-04-22 12:17PM EDT | 22.50 | 9.92 | 10.45 | 11.85 | 0.00 | - | 14 | 62 | 96.31% |
| UPST251219C00025000 | 2024-04-26 12:08PM EDT | 25.00 | 10.00 | 9.80 | 10.10 | -0.02 | -0.20% | 4 | 438 | 91.11% |
| UPST251219C00027500 | 2024-04-26 2:53PM EDT | 27.50 | 9.29 | 9.15 | 9.50 | +1.08 | +13.15% | 3 | 113 | 91.06% |
| UPST251219C00030000 | 2024-04-26 1:29PM EDT | 30.00 | 8.57 | 8.55 | 8.85 | +0.07 | +0.82% | 15 | 550 | 90.48% |
| UPST251219C00032500 | 2024-04-25 3:00PM EDT | 32.50 | 7.79 | 8.00 | 8.35 | 0.00 | - | 1 | 154 | 90.36% |
| UPST251219C00035000 | 2024-04-26 2:52PM EDT | 35.00 | 7.53 | 6.15 | 7.85 | +0.34 | +4.73% | 1 | 577 | 84.33% |
| UPST251219C00037500 | 2024-04-17 2:49PM EDT | 37.50 | 6.98 | 6.65 | 7.35 | 0.00 | - | 1 | 189 | 87.94% |
| UPST251219C00040000 | 2024-04-19 12:41PM EDT | 40.00 | 5.85 | 6.40 | 6.90 | 0.00 | - | 3 | 328 | 88.28% |
| UPST251219C00042500 | 2024-04-19 12:41PM EDT | 42.50 | 5.54 | 5.30 | 6.55 | 0.00 | - | 1 | 362 | 85.24% |
| UPST251219C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 5.90 | 5.90 | 6.20 | 0.00 | - | 11 | 224 | 89.04% |
| UPST251219C00047500 | 2024-02-14 12:17PM EDT | 47.50 | 7.89 | 6.30 | 6.95 | 0.00 | - | 15 | 102 | 96.35% |
| UPST251219C00050000 | 2024-04-26 9:57AM EDT | 50.00 | 5.45 | 5.35 | 5.60 | +0.55 | +11.22% | 6 | 333 | 89.14% |
| UPST251219C00052500 | 2024-04-26 2:19PM EDT | 52.50 | 5.10 | 4.10 | 5.30 | +0.10 | +2.00% | 4 | 106 | 84.81% |
| UPST251219C00055000 | 2024-04-24 2:43PM EDT | 55.00 | 4.74 | 4.80 | 6.10 | 0.00 | - | 5 | 499 | 93.16% |
| UPST251219C00057500 | 2024-01-04 3:48PM EDT | 57.50 | 11.58 | 10.05 | 10.45 | 0.00 | - | 1 | 131 | 135.72% |
| UPST251219C00060000 | 2024-04-22 12:24PM EDT | 60.00 | 4.00 | 4.35 | 5.55 | 0.00 | - | 1 | 91 | 92.70% |
| UPST251219C00062500 | 2024-04-26 2:01PM EDT | 62.50 | 4.30 | 3.20 | 4.45 | +0.10 | +2.38% | 3 | 70 | 84.69% |
| UPST251219C00065000 | 2024-04-26 3:32PM EDT | 65.00 | 4.15 | 4.00 | 5.45 | +0.35 | +9.21% | 1 | 69 | 94.13% |
| UPST251219C00067500 | 2024-04-24 2:20PM EDT | 67.50 | 3.85 | 3.80 | 4.05 | 0.00 | - | 4 | 23 | 88.71% |
| UPST251219C00070000 | 2024-04-23 10:12AM EDT | 70.00 | 3.90 | 3.60 | 3.95 | 0.00 | - | 1 | 341 | 88.82% |
| UPST251219C00072500 | 2024-02-15 11:28AM EDT | 72.50 | 5.85 | 4.00 | 4.50 | 0.00 | - | 1 | 15 | 94.41% |
| UPST251219C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 3.50 | 3.30 | 3.55 | +0.15 | +4.48% | 1 | 193 | 88.34% |
| UPST251219C00077500 | 2024-04-18 10:16AM EDT | 77.50 | 3.20 | 3.20 | 4.35 | 0.00 | - | 181 | 47 | 92.80% |
| UPST251219C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 3.20 | 2.55 | 3.30 | 0.00 | - | 1 | 199 | 86.07% |
| UPST251219C00085000 | 2024-04-12 2:46PM EDT | 85.00 | 3.23 | 2.83 | 3.40 | 0.00 | - | 2 | 150 | 90.16% |
| UPST251219C00090000 | 2024-04-23 2:37PM EDT | 90.00 | 2.79 | 2.38 | 3.40 | 0.00 | - | 1 | 116 | 90.06% |
| UPST251219C00095000 | 2024-04-15 12:20PM EDT | 95.00 | 2.54 | 2.43 | 3.60 | 0.00 | - | 3 | 185 | 93.24% |
| UPST251219C00100000 | 2024-04-26 3:42PM EDT | 100.00 | 2.24 | 2.27 | 2.48 | +0.14 | +6.67% | 4 | 3,337 | 88.55% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2024-04-15 10:40AM EDT | 12.50 | 3.26 | 3.05 | 3.20 | 0.00 | - | 9 | 1,555 | 86.47% |
| UPST251219P00015000 | 2024-04-26 3:24PM EDT | 15.00 | 4.32 | 4.25 | 4.40 | -0.38 | -8.09% | 1 | 196 | 84.86% |
| UPST251219P00017500 | 2024-04-22 10:07AM EDT | 17.50 | 6.05 | 5.55 | 5.75 | 0.00 | - | 1 | 195 | 83.35% |
| UPST251219P00020000 | 2024-04-26 3:24PM EDT | 20.00 | 7.10 | 7.00 | 7.20 | -0.55 | -7.19% | 1 | 157 | 82.10% |
| UPST251219P00022500 | 2024-04-23 10:36AM EDT | 22.50 | 8.75 | 8.50 | 9.70 | 0.00 | - | 1 | 95 | 85.36% |
| UPST251219P00025000 | 2024-04-26 2:53PM EDT | 25.00 | 10.27 | 10.15 | 10.35 | -0.12 | -1.15% | 3 | 387 | 79.52% |
| UPST251219P00027500 | 2024-04-24 9:52AM EDT | 27.50 | 12.02 | 11.85 | 12.10 | 0.00 | - | 1 | 81 | 78.59% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 30.00 | 14.45 | 13.65 | 13.95 | 0.00 | - | 2 | 590 | 77.95% |
| UPST251219P00032500 | 2024-04-26 3:48PM EDT | 32.50 | 15.58 | 15.45 | 15.75 | -0.27 | -1.70% | 5 | 142 | 76.60% |
| UPST251219P00035000 | 2024-04-19 12:57PM EDT | 35.00 | 18.15 | 17.35 | 17.65 | 0.00 | - | 1 | 184 | 75.66% |
| UPST251219P00037500 | 2024-04-17 10:37AM EDT | 37.50 | 20.05 | 19.25 | 19.65 | 0.00 | - | 1 | 40 | 74.73% |
| UPST251219P00040000 | 2024-04-09 11:17AM EDT | 40.00 | 20.26 | 21.30 | 21.65 | 0.00 | - | 1 | 122 | 74.07% |
| UPST251219P00042500 | 2024-04-16 1:28PM EDT | 42.50 | 24.18 | 23.30 | 23.70 | 0.00 | - | 1 | 179 | 73.07% |
| UPST251219P00045000 | 2024-04-16 10:57AM EDT | 45.00 | 26.80 | 25.40 | 25.80 | 0.00 | - | 21 | 60 | 72.41% |
| UPST251219P00047500 | 2024-04-10 3:56PM EDT | 47.50 | 27.30 | 26.45 | 27.90 | 0.00 | - | 10 | 54 | 66.82% |
| UPST251219P00050000 | 2024-04-04 11:17AM EDT | 50.00 | 28.55 | 29.05 | 30.35 | 0.00 | - | 11 | 88 | 69.34% |
| UPST251219P00052500 | 2023-12-20 11:31AM EDT | 52.50 | 23.90 | 28.70 | 29.80 | 0.00 | - | 15 | 36 | 45.51% |
| UPST251219P00055000 | 2024-03-25 10:25AM EDT | 55.00 | 32.80 | 33.20 | 36.15 | 0.00 | - | 1 | 139 | 73.23% |
| UPST251219P00057500 | 2024-04-02 1:09PM EDT | 57.50 | 35.55 | 35.90 | 37.20 | 0.00 | - | 1 | 3 | 69.21% |
| UPST251219P00060000 | 2024-04-12 11:50AM EDT | 60.00 | 38.58 | 37.50 | 39.70 | +0.29 | +0.76% | 1 | 108 | 66.41% |
| UPST251219P00062500 | 2024-03-12 2:28PM EDT | 62.50 | 40.20 | 38.85 | 40.85 | 0.00 | - | 2 | 1 | 52.64% |
| UPST251219P00065000 | 2024-04-26 1:30PM EDT | 65.00 | 43.14 | 42.25 | 45.15 | +0.39 | +0.91% | 1 | 153 | 70.58% |
| UPST251219P00067500 | 2024-04-16 11:02AM EDT | 67.50 | 47.20 | 44.35 | 47.25 | 0.00 | - | 2 | 20 | 67.72% |
| UPST251219P00070000 | 2024-04-26 1:30PM EDT | 70.00 | 47.82 | 47.60 | 48.85 | +0.49 | +1.04% | 1 | 97 | 68.24% |
| UPST251219P00072500 | 2023-10-18 9:40AM EDT | 72.50 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UPST251219P00075000 | 2024-04-02 9:54AM EDT | 75.00 | 51.76 | 51.95 | 55.00 | 0.00 | - | 3 | 14 | 73.61% |
| UPST251219P00077500 | 2024-03-20 2:34PM EDT | 77.50 | 54.25 | 55.75 | 58.25 | 0.00 | - | 4 | 15 | 85.34% |
| UPST251219P00080000 | 2024-04-17 12:46PM EDT | 80.00 | 58.25 | 57.00 | 59.25 | 0.00 | - | 2 | 45 | 71.92% |
| UPST251219P00085000 | 2024-02-14 2:33PM EDT | 85.00 | 60.70 | 61.85 | 62.95 | 0.00 | - | 3 | 31 | 64.04% |
| UPST251219P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 63.79 | 66.55 | 68.10 | 0.00 | - | 2 | 14 | 64.67% |
| UPST251219P00095000 | 2024-04-16 3:46PM EDT | 95.00 | 72.57 | 70.80 | 72.05 | 0.00 | - | 2 | 92 | 61.13% |
| UPST251219P00100000 | 2024-04-26 2:04PM EDT | 100.00 | 76.75 | 76.15 | 77.25 | -0.49 | -0.63% | 74 | 284 | 52.54% |
© 2024 Yahoo. All rights reserved.