Singapore markets open in 3 hours 48 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.41-0.20 (-0.78%)
At close: 04:00PM EDT
25.45 +0.04 (+0.16%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST251219C000125002024-05-08 2:35PM EDT12.5013.7515.4016.150.00-322087.84%
UPST251219C000150002024-05-17 3:55PM EDT15.0014.7513.6514.90-2.33-13.64%1316984.55%
UPST251219C000175002024-03-20 2:17PM EDT17.5013.809.0011.350.00-156450.59%
UPST251219C000200002024-05-16 9:41AM EDT20.0014.1012.2513.650.00-216393.19%
UPST251219C000225002024-05-09 10:38AM EDT22.5010.5510.2012.700.00-25886.62%
UPST251219C000250002024-05-17 2:13PM EDT25.0010.589.9511.00-0.72-6.37%451384.89%
UPST251219C000275002024-05-17 12:53PM EDT27.5010.179.8010.65-0.41-3.88%311488.96%
UPST251219C000300002024-05-17 10:51AM EDT30.009.259.1510.05-0.60-6.09%153788.99%
UPST251219C000325002024-05-14 3:35PM EDT32.5011.468.559.050.00-413287.09%
UPST251219C000350002024-05-16 9:30AM EDT35.0010.007.108.500.00-1063683.26%
UPST251219C000375002024-04-30 11:43AM EDT37.506.557.508.350.00-1518088.11%
UPST251219C000400002024-05-16 10:04AM EDT40.008.257.057.550.00-332086.63%
UPST251219C000425002024-05-13 12:41PM EDT42.508.286.607.150.00-236286.46%
UPST251219C000450002024-05-08 10:14AM EDT45.005.255.306.750.00-621682.72%
UPST251219C000475002024-05-08 11:25AM EDT47.504.603.556.400.00-410177.12%
UPST251219C000500002024-05-17 12:47PM EDT50.006.004.656.10-0.47-7.26%231082.76%
UPST251219C000525002024-05-16 3:18PM EDT52.506.005.355.800.00-510086.65%
UPST251219C000550002024-05-17 10:09AM EDT55.005.155.105.50-2.35-31.33%260686.62%
UPST251219C000575002024-01-04 3:48PM EDT57.5011.5810.0510.450.00-1131127.86%
UPST251219C000600002024-05-16 12:11PM EDT60.005.372.805.050.00-125879.38%
UPST251219C000625002024-04-26 2:01PM EDT62.504.302.864.800.00-37280.35%
UPST251219C000650002024-05-16 3:54PM EDT65.004.564.154.600.00-111386.56%
UPST251219C000675002024-05-06 9:51AM EDT67.504.952.394.800.00-12481.59%
UPST251219C000700002024-05-17 3:38PM EDT70.004.053.804.25-0.26-6.03%530186.77%
UPST251219C000725002024-05-03 1:21PM EDT72.503.602.144.950.00-13684.11%
UPST251219C000750002024-05-09 12:40PM EDT75.003.652.534.300.00-229184.33%
UPST251219C000775002024-04-18 10:16AM EDT77.503.202.473.800.00-1814783.13%
UPST251219C000800002024-04-17 10:00AM EDT80.003.202.384.400.00-119986.67%
UPST251219C000850002024-04-12 2:46PM EDT85.003.231.763.250.00-215080.76%
UPST251219C000900002024-05-06 3:07PM EDT90.003.102.133.200.00-68684.47%
UPST251219C000950002024-05-14 12:41PM EDT95.003.952.003.000.00-4115184.84%
UPST251219C001000002024-05-17 10:12AM EDT100.002.501.872.89-0.40-13.79%53,34885.49%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST251219P000125002024-05-17 2:37PM EDT12.502.592.432.84+0.11+4.44%711,51184.18%
UPST251219P000150002024-05-13 10:41AM EDT15.003.372.573.800.00-220575.54%
UPST251219P000175002024-05-17 9:51AM EDT17.504.904.705.00+0.34+7.46%10019080.22%
UPST251219P000200002024-05-17 9:51AM EDT20.006.206.006.35+0.20+3.33%10013778.93%
UPST251219P000225002024-05-14 1:13PM EDT22.507.357.457.800.00-29577.88%
UPST251219P000250002024-05-10 9:33AM EDT25.009.628.759.350.00-138975.82%
UPST251219P000275002024-05-17 2:13PM EDT27.5010.8810.6011.00+0.28+2.64%410375.92%
UPST251219P000300002024-05-15 3:30PM EDT30.0011.7012.3012.700.00-259274.94%
UPST251219P000325002024-04-26 3:48PM EDT32.5015.5814.1014.550.00-513874.44%
UPST251219P000350002024-05-14 10:02AM EDT35.0014.5113.6516.350.00-118664.43%
UPST251219P000375002024-05-07 10:56AM EDT37.5018.7217.8018.250.00-13972.46%
UPST251219P000400002024-05-10 10:26AM EDT40.0019.7519.5020.250.00-111970.87%
UPST251219P000425002024-05-14 11:47AM EDT42.5020.7319.9522.250.00-1216863.94%
UPST251219P000450002024-04-16 10:57AM EDT45.0026.8023.8024.350.00-216070.63%
UPST251219P000475002024-05-06 9:47AM EDT47.5026.1525.5526.400.00-35468.43%
UPST251219P000500002024-04-04 11:17AM EDT50.0028.5529.0030.000.00-118879.15%
UPST251219P000525002023-12-20 11:31AM EDT52.5023.9028.7029.800.00-153658.03%
UPST251219P000550002024-03-25 10:25AM EDT55.0032.8033.2036.150.00-113984.99%
UPST251219P000575002024-04-02 1:09PM EDT57.5035.5535.6036.750.00-1378.91%
UPST251219P000600002024-05-08 12:52PM EDT60.0039.0636.5537.300.00-110865.42%
UPST251219P000625002024-03-12 2:28PM EDT62.5040.2038.8540.850.00-2171.09%
UPST251219P000650002024-05-17 3:30PM EDT65.0041.5541.0042.60-2.12-4.85%115567.51%
UPST251219P000675002024-04-16 11:02AM EDT67.5047.2043.0044.100.00-22061.04%
UPST251219P000700002024-05-17 2:33PM EDT70.0046.2345.4546.30-2.14-4.42%19960.33%
UPST251219P000725002024-05-14 9:30AM EDT72.5045.9547.3548.600.00-10956.27%
UPST251219P000750002024-05-02 9:48AM EDT75.0053.0349.8050.900.00-11555.57%
UPST251219P000775002024-03-20 2:34PM EDT77.5054.2555.7558.250.00-41598.35%
UPST251219P000800002024-04-17 12:46PM EDT80.0058.2554.9055.600.00-24556.10%
UPST251219P000850002024-02-14 2:33PM EDT85.0060.7061.8562.950.00-33183.84%
UPST251219P000900002024-03-28 12:14PM EDT90.0063.7966.5568.100.00-21485.28%
UPST251219P000950002024-05-08 12:54PM EDT95.0072.6068.5571.100.00-19051.86%
UPST251219P001000002024-05-07 9:46AM EDT100.0074.7573.5076.500.00-129558.30%