Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,707.47 +1,042.97 (+2.77%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2023-11-29 9:36AM EST | 12.50 | 18.18 | 21.60 | 24.30 | 0.00 | - | 4 | 244 | 89.89% |
| UPST251219C00015000 | 2023-11-29 12:35PM EST | 15.00 | 16.50 | 20.35 | 21.70 | 0.00 | - | 4 | 156 | 82.28% |
| UPST251219C00017500 | 2023-12-01 3:46PM EST | 17.50 | 20.00 | 18.10 | 21.40 | +8.35 | +71.67% | 40 | 91 | 81.98% |
| UPST251219C00020000 | 2023-12-01 2:17PM EST | 20.00 | 18.00 | 18.10 | 20.65 | +5.75 | +46.94% | 3 | 156 | 88.75% |
| UPST251219C00022500 | 2023-12-01 3:22PM EST | 22.50 | 18.50 | 16.70 | 19.05 | +6.25 | +51.02% | 2 | 34 | 84.24% |
| UPST251219C00025000 | 2023-12-01 3:54PM EST | 25.00 | 17.05 | 15.25 | 17.35 | +4.05 | +31.15% | 11 | 501 | 79.27% |
| UPST251219C00027500 | 2023-11-15 10:47AM EST | 27.50 | 12.00 | 15.25 | 17.50 | 0.00 | - | 1 | 77 | 86.00% |
| UPST251219C00030000 | 2023-12-01 3:33PM EST | 30.00 | 15.56 | 15.15 | 16.00 | +4.06 | +35.30% | 8 | 600 | 85.68% |
| UPST251219C00032500 | 2023-12-01 12:13PM EST | 32.50 | 13.83 | 14.15 | 15.40 | +2.61 | +23.26% | 1 | 93 | 85.02% |
| UPST251219C00035000 | 2023-11-28 11:10AM EST | 35.00 | 12.60 | 13.65 | 15.30 | +3.00 | +31.25% | 2 | 516 | 87.23% |
| UPST251219C00037500 | 2023-12-01 3:07PM EST | 37.50 | 14.00 | 13.40 | 14.65 | +3.99 | +39.86% | 58 | 217 | 88.11% |
| UPST251219C00040000 | 2023-12-01 12:34PM EST | 40.00 | 13.10 | 12.70 | 14.50 | +3.60 | +37.89% | 8 | 287 | 88.87% |
| UPST251219C00042500 | 2023-11-30 2:35PM EST | 42.50 | 9.11 | 11.75 | 14.35 | 0.00 | - | 5 | 331 | 88.64% |
| UPST251219C00045000 | 2023-12-01 2:01PM EST | 45.00 | 11.91 | 11.75 | 13.15 | +3.61 | +43.49% | 56 | 115 | 87.93% |
| UPST251219C00047500 | 2023-11-21 3:25PM EST | 47.50 | 7.18 | 11.50 | 12.75 | 0.00 | - | 1 | 74 | 88.65% |
| UPST251219C00050000 | 2023-12-01 2:38PM EST | 50.00 | 10.60 | 10.60 | 12.30 | +2.53 | +31.35% | 10 | 197 | 87.23% |
| UPST251219C00052500 | 2023-11-08 1:43PM EST | 52.50 | 6.20 | 10.45 | 11.90 | 0.00 | - | 1 | 30 | 87.94% |
| UPST251219C00055000 | 2023-12-01 3:00PM EST | 55.00 | 10.40 | 9.25 | 11.55 | +3.90 | +60.00% | 3 | 349 | 85.74% |
| UPST251219C00057500 | 2023-10-04 8:37AM EST | 57.50 | 7.87 | 7.85 | 9.35 | 0.00 | - | 22 | 130 | 77.92% |
| UPST251219C00060000 | 2023-12-01 3:01PM EST | 60.00 | 9.99 | 9.25 | 10.90 | +3.42 | +52.05% | 4 | 106 | 87.78% |
| UPST251219C00062500 | 2023-11-10 3:50PM EST | 62.50 | 4.70 | 9.15 | 10.80 | 0.00 | - | 11 | 65 | 88.98% |
| UPST251219C00065000 | 2023-12-01 1:18PM EST | 65.00 | 8.65 | 8.95 | 10.75 | -0.35 | -3.89% | 3 | 90 | 89.94% |
| UPST251219C00067500 | 2023-11-07 12:26PM EST | 67.50 | 8.85 | 8.75 | 10.70 | 0.00 | - | 10 | 20 | 90.83% |
| UPST251219C00070000 | 2023-12-01 2:01PM EST | 70.00 | 8.50 | 8.15 | 10.50 | +3.50 | +70.00% | 9 | 351 | 90.15% |
| UPST251219C00072500 | 2023-11-10 11:15AM EST | 72.50 | 3.75 | 7.45 | 9.50 | 0.00 | - | 7 | 13 | 86.96% |
| UPST251219C00075000 | 2023-12-01 1:16PM EST | 75.00 | 7.64 | 7.35 | 9.25 | +2.79 | +57.53% | 1 | 103 | 87.37% |
| UPST251219C00077500 | 2023-11-06 3:59PM EST | 77.50 | 7.60 | 7.20 | 10.50 | 0.00 | - | 2 | 72 | 91.63% |
| UPST251219C00080000 | 2023-12-01 3:39PM EST | 80.00 | 8.01 | 7.05 | 8.85 | +4.77 | +147.22% | 3 | 309 | 87.99% |
| UPST251219C00085000 | 2023-12-01 2:32PM EST | 85.00 | 7.31 | 6.75 | 8.80 | +4.29 | +142.05% | 1 | 144 | 89.34% |
| UPST251219C00090000 | 2023-11-14 1:07PM EST | 90.00 | 4.04 | 6.60 | 8.65 | 0.00 | - | 1 | 80 | 90.66% |
| UPST251219C00095000 | 2023-11-28 12:31PM EST | 95.00 | 3.83 | 6.40 | 8.40 | 0.00 | - | 1 | 146 | 91.42% |
| UPST251219C00100000 | 2023-12-01 3:43PM EST | 100.00 | 6.53 | 4.25 | 7.00 | +2.31 | +54.74% | 14 | 1,760 | 83.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2023-12-01 3:22PM EST | 12.50 | 3.30 | 3.25 | 3.65 | -0.30 | -8.33% | 32 | 1,649 | 95.12% |
| UPST251219P00015000 | 2023-11-28 1:05PM EST | 15.00 | 5.20 | 3.65 | 4.80 | 0.00 | - | 1 | 200 | 88.96% |
| UPST251219P00017500 | 2023-11-14 10:38AM EST | 17.50 | 6.75 | 5.60 | 6.75 | 0.00 | - | 5 | 79 | 95.14% |
| UPST251219P00020000 | 2023-11-17 1:42PM EST | 20.00 | 7.94 | 5.60 | 9.25 | 0.00 | - | 2 | 132 | 92.60% |
| UPST251219P00022500 | 2023-11-30 2:43PM EST | 22.50 | 9.21 | 7.15 | 9.30 | 0.00 | - | 1 | 63 | 86.08% |
| UPST251219P00025000 | 2023-12-01 3:23PM EST | 25.00 | 10.75 | 9.15 | 10.85 | -0.15 | -1.38% | 10 | 221 | 87.37% |
| UPST251219P00027500 | 2023-11-14 9:30AM EST | 27.50 | 13.53 | 11.05 | 12.35 | 0.00 | - | 6 | 71 | 87.44% |
| UPST251219P00030000 | 2023-11-17 9:43AM EST | 30.00 | 14.93 | 13.10 | 13.70 | 0.00 | - | 6 | 601 | 87.06% |
| UPST251219P00032500 | 2023-11-16 9:37AM EST | 32.50 | 16.50 | 14.10 | 16.25 | 0.00 | - | 2 | 42 | 86.83% |
| UPST251219P00035000 | 2023-11-14 2:51PM EST | 35.00 | 18.40 | 15.90 | 17.25 | 0.00 | - | 1 | 212 | 83.95% |
| UPST251219P00037500 | 2023-11-09 10:21AM EST | 37.50 | 20.02 | 17.60 | 20.00 | -1.46 | -6.80% | 1 | 34 | 85.99% |
| UPST251219P00040000 | 2023-12-01 12:28PM EST | 40.00 | 21.09 | 19.80 | 22.00 | -0.79 | -3.61% | 2 | 126 | 86.93% |
| UPST251219P00042500 | 2023-10-25 11:01AM EST | 42.50 | 25.26 | 24.15 | 26.40 | 0.00 | - | 2 | 0 | 101.39% |
| UPST251219P00045000 | 2023-11-08 10:00AM EST | 45.00 | 27.62 | 22.30 | 24.60 | 0.00 | - | 3 | 84 | 78.70% |
| UPST251219P00047500 | 2023-10-03 8:46AM EST | 47.50 | 27.87 | 27.45 | 28.15 | 0.00 | - | 10 | 13 | 91.84% |
| UPST251219P00050000 | 2023-11-20 12:02PM EST | 50.00 | 29.70 | 27.30 | 29.15 | 0.00 | - | 5 | 85 | 82.52% |
| UPST251219P00052500 | 2023-09-18 8:45AM EST | 52.50 | 31.57 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| UPST251219P00055000 | 2023-10-30 12:15PM EST | 55.00 | 36.50 | 32.25 | 36.45 | 0.00 | - | 1 | 71 | 93.13% |
| UPST251219P00057500 | 2023-10-20 8:38AM EST | 57.50 | 36.32 | 34.55 | 38.65 | 0.00 | - | 1 | 2 | 93.69% |
| UPST251219P00060000 | 2023-11-20 10:28AM EST | 60.00 | 38.82 | 34.50 | 36.95 | 0.00 | - | 1 | 109 | 77.11% |
| UPST251219P00062500 | 2023-09-25 9:32AM EST | 62.50 | 41.10 | 42.55 | 43.30 | 0.00 | - | 1 | 1 | 104.69% |
| UPST251219P00065000 | 2023-11-17 10:53AM EST | 65.00 | 43.50 | 38.05 | 41.20 | 0.00 | - | 1 | 127 | 74.55% |
| UPST251219P00067500 | 2023-11-13 2:57PM EST | 67.50 | 47.74 | 40.90 | 45.00 | 0.00 | - | 10 | 20 | 80.59% |
| UPST251219P00070000 | 2023-11-20 10:28AM EST | 70.00 | 47.53 | 43.75 | 46.90 | 0.00 | - | 1 | 47 | 81.41% |
| UPST251219P00072500 | 2023-10-18 8:40AM EST | 72.50 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UPST251219P00075000 | 2023-10-05 1:40PM EST | 75.00 | 51.65 | 48.40 | 51.95 | 0.00 | - | 3 | 12 | 83.35% |
| UPST251219P00077500 | 2023-10-03 11:01AM EST | 77.50 | 54.20 | 53.20 | 53.90 | 0.00 | - | 2 | 18 | 89.38% |
| UPST251219P00080000 | 2023-11-10 10:28AM EST | 80.00 | 60.25 | 52.20 | 54.95 | 0.00 | - | 8 | 43 | 77.05% |
| UPST251219P00085000 | 2023-11-30 9:46AM EST | 85.00 | 59.50 | 55.00 | 59.70 | 0.00 | - | 2 | 25 | 72.31% |
| UPST251219P00090000 | 2023-11-20 1:37PM EST | 90.00 | 65.51 | 61.05 | 64.05 | 0.00 | - | 3 | 10 | 75.59% |
| UPST251219P00095000 | 2023-12-01 10:13AM EST | 95.00 | 68.35 | 64.45 | 68.15 | -3.18 | -4.45% | 1 | 44 | 69.90% |
| UPST251219P00100000 | 2023-12-01 9:54AM EST | 100.00 | 72.20 | 69.40 | 73.30 | -3.86 | -5.07% | 5 | 214 | 72.00% |
© 2023 Yahoo. All rights reserved.