Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.35+0.19 (+0.82%)
At close: 04:00PM EDT
23.39 +0.04 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST260116C000125002024-05-24 9:37AM EDT12.5014.1513.7515.05+0.25+1.80%133393.02%
UPST260116C000150002024-05-23 3:59PM EDT15.0012.8212.6514.70+0.32+2.56%230798.05%
UPST260116C000175002024-05-20 12:53PM EDT17.5011.7211.1012.90-2.13-15.38%27789.01%
UPST260116C000200002024-05-22 3:49PM EDT20.0011.5010.6011.300.00-237887.21%
UPST260116C000225002024-05-24 3:10PM EDT22.509.859.4010.55-0.60-5.74%5227285.41%
UPST260116C000250002024-05-24 1:21PM EDT25.009.009.0510.05+0.05+0.56%131,04588.18%
UPST260116C000275002024-05-24 2:35PM EDT27.508.568.158.70+0.11+1.30%1825783.68%
UPST260116C000300002024-05-24 2:06PM EDT30.007.907.708.10+0.50+6.76%4644584.18%
UPST260116C000325002024-05-24 10:41AM EDT32.507.427.158.00-4.12-35.70%924085.89%
UPST260116C000350002024-05-23 2:37PM EDT35.006.876.707.95+0.07+1.03%127087.76%
UPST260116C000375002024-05-24 3:56PM EDT37.506.455.507.10-1.10-14.57%225482.72%
UPST260116C000400002024-05-24 11:12AM EDT40.006.305.806.60+0.20+3.28%1036685.16%
UPST260116C000425002024-05-23 12:36PM EDT42.505.685.405.80-0.52-8.39%616183.13%
UPST260116C000450002024-05-23 2:40PM EDT45.005.235.105.45-0.07-1.32%421683.15%
UPST260116C000475002024-05-24 2:55PM EDT47.504.854.805.10-2.70-35.76%319782.93%
UPST260116C000500002024-05-24 2:32PM EDT50.004.654.605.45-0.10-2.11%1276785.91%
UPST260116C000525002024-05-24 10:32AM EDT52.504.503.105.40+1.15+34.33%12181.49%
UPST260116C000550002024-05-24 3:17PM EDT55.004.103.604.35-0.40-8.89%2023481.13%
UPST260116C000600002024-05-24 3:33PM EDT60.003.773.603.85-0.30-7.37%2910182.61%
UPST260116C000650002024-05-23 11:49AM EDT65.003.702.903.500.00-123481.10%
UPST260116C000700002024-05-24 3:52PM EDT70.003.013.003.20-0.44-12.75%13747383.09%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST260116P000125002024-05-17 3:42PM EDT12.502.752.322.750.00-173977.15%
UPST260116P000150002024-05-24 1:04PM EDT15.003.753.703.90+0.05+1.35%50021077.88%
UPST260116P000175002024-05-24 12:05PM EDT17.505.004.955.15+0.10+2.04%101,24676.34%
UPST260116P000200002024-05-14 1:09PM EDT20.006.006.306.550.00-135674.95%
UPST260116P000225002024-05-24 1:20PM EDT22.507.907.408.10+0.23+3.00%431972.12%
UPST260116P000250002024-05-24 3:09PM EDT25.009.559.359.700.00-161,88572.71%
UPST260116P000275002024-05-24 10:06AM EDT27.5011.3611.0511.40+0.21+1.88%911071.78%
UPST260116P000300002024-05-15 1:26PM EDT30.0011.7512.5513.350.00-1410670.42%
UPST260116P000325002024-04-19 12:21PM EDT32.5016.3512.9014.650.00-11261.00%
UPST260116P000350002024-05-10 1:06PM EDT35.0016.3515.5517.700.00-14768.02%
UPST260116P000375002024-05-14 10:27AM EDT37.5016.9418.4518.900.00-113867.90%
UPST260116P000400002024-05-21 2:07PM EDT40.0020.0019.6020.900.00-107663.28%
UPST260116P000425002024-05-08 11:02AM EDT42.5023.8121.7022.900.00-1862.27%
UPST260116P000450002024-03-22 3:49PM EDT45.0024.6726.3026.900.00-36280.48%
UPST260116P000475002024-05-03 11:10AM EDT47.5027.7026.3527.100.00-32362.11%
UPST260116P000500002024-05-23 12:27PM EDT50.0028.8328.5530.000.00-3511864.84%
UPST260116P000525002024-04-15 10:54AM EDT52.5032.5028.6529.350.00-101134.72%
UPST260116P000550002024-04-12 11:39AM EDT55.0033.9531.6532.800.00-35252.95%
UPST260116P000600002024-05-20 1:52PM EDT60.0037.0036.8538.300.00-25053.20%
UPST260116P000700002024-04-19 12:33PM EDT70.0049.3044.6047.200.00-32452.42%