Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,047.55 -23.01 (-0.57%) Dow
33,997.03 +18.95 (+0.06%) Nasdaq
11,467.20 -154.51 (-1.33%) BTC-USD
23,201.38 -306.94 (-1.31%) CMC Crypto 200
525.10 -12.77 (-2.37%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230203C00009000 | 2023-01-13 10:46AM EST | 9.00 | 10.90 | 10.90 | 11.50 | +2.20 | +25.29% | 1 | 8 | 554.69% |
| UPST230203C00010000 | 2023-01-26 9:56AM EST | 10.00 | 7.80 | 10.05 | 10.30 | 0.00 | - | 1 | 0 | 484.38% |
| UPST230203C00011500 | 2023-01-20 10:18AM EST | 11.50 | 4.65 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 409.38% |
| UPST230203C00012000 | 2023-01-25 12:43PM EST | 12.00 | 5.30 | 7.95 | 8.50 | 0.00 | - | 4 | 4 | 390.63% |
| UPST230203C00012500 | 2023-01-17 10:09AM EST | 12.50 | 5.35 | 7.45 | 7.95 | 0.00 | - | 4 | 1 | 359.38% |
| UPST230203C00013000 | 2023-01-24 10:24AM EST | 13.00 | 5.23 | 7.00 | 7.40 | 0.00 | - | 1 | 13 | 335.94% |
| UPST230203C00013500 | 2023-01-30 9:39AM EST | 13.50 | 5.35 | 6.55 | 6.90 | +0.15 | +2.88% | 4 | 41 | 318.75% |
| UPST230203C00014000 | 2023-01-27 3:47PM EST | 14.00 | 5.30 | 6.05 | 6.35 | 0.00 | - | 10 | 66 | 291.02% |
| UPST230203C00014500 | 2023-01-30 9:54AM EST | 14.50 | 5.01 | 5.50 | 5.80 | +1.68 | +50.45% | 1 | 117 | 258.98% |
| UPST230203C00015000 | 2023-01-30 10:11AM EST | 15.00 | 5.25 | 5.05 | 5.50 | +0.80 | +17.98% | 9 | 579 | 262.89% |
| UPST230203C00015500 | 2023-01-30 10:12AM EST | 15.50 | 4.64 | 4.65 | 4.95 | +1.39 | +42.77% | 5 | 105 | 245.90% |
| UPST230203C00016000 | 2023-01-30 9:52AM EST | 16.00 | 3.50 | 4.15 | 4.40 | +0.15 | +4.48% | 41 | 561 | 220.31% |
| UPST230203C00016500 | 2023-01-30 9:35AM EST | 16.50 | 2.70 | 3.70 | 3.95 | +0.05 | +1.89% | 8 | 424 | 207.62% |
| UPST230203C00017000 | 2023-01-30 10:10AM EST | 17.00 | 3.30 | 3.30 | 3.45 | +0.80 | +32.00% | 60 | 650 | 193.95% |
| UPST230203C00017500 | 2023-01-30 10:10AM EST | 17.50 | 2.80 | 2.91 | 3.15 | +1.09 | +63.74% | 20 | 473 | 193.55% |
| UPST230203C00018000 | 2023-01-30 10:08AM EST | 18.00 | 2.42 | 2.57 | 2.78 | +0.61 | +33.70% | 238 | 1,355 | 189.06% |
| UPST230203C00018500 | 2023-01-30 10:17AM EST | 18.50 | 2.30 | 2.24 | 2.37 | +0.80 | +53.33% | 138 | 763 | 180.66% |
| UPST230203C00019000 | 2023-01-30 10:17AM EST | 19.00 | 1.98 | 1.96 | 2.00 | +0.70 | +54.69% | 2,643 | 2,531 | 175.39% |
| UPST230203C00019500 | 2023-01-30 10:17AM EST | 19.50 | 1.76 | 1.71 | 1.79 | +0.70 | +66.04% | 1,548 | 708 | 177.93% |
| UPST230203C00020000 | 2023-01-30 10:18AM EST | 20.00 | 1.55 | 1.52 | 1.57 | +0.68 | +78.16% | 9,832 | 3,105 | 180.47% |
| UPST230203C00020500 | 2023-01-30 10:17AM EST | 20.50 | 1.35 | 1.33 | 1.38 | +0.64 | +90.14% | 1,204 | 1,157 | 182.23% |
| UPST230203C00021000 | 2023-01-30 10:18AM EST | 21.00 | 1.20 | 1.17 | 1.22 | +0.58 | +93.55% | 2,043 | 539 | 184.77% |
| UPST230203C00021500 | 2023-01-30 10:16AM EST | 21.50 | 1.10 | 1.06 | 1.10 | +0.62 | +129.17% | 1,035 | 239 | 190.23% |
| UPST230203C00022000 | 2023-01-30 10:18AM EST | 22.00 | 0.97 | 0.94 | 0.98 | +0.56 | +136.59% | 2,373 | 1,188 | 193.36% |
| UPST230203C00022500 | 2023-01-30 10:16AM EST | 22.50 | 0.92 | 0.87 | 0.89 | +0.56 | +155.56% | 2,967 | 1,670 | 199.22% |
| UPST230203C00023000 | 2023-01-30 10:17AM EST | 23.00 | 0.78 | 0.78 | 0.81 | +0.46 | +143.75% | 1,433 | 1,585 | 203.32% |
| UPST230203C00023500 | 2023-01-30 10:16AM EST | 23.50 | 0.74 | 0.71 | 0.74 | +0.47 | +174.07% | 239 | 346 | 207.81% |
| UPST230203C00024000 | 2023-01-30 10:15AM EST | 24.00 | 0.70 | 0.65 | 0.66 | +0.45 | +180.00% | 345 | 673 | 211.33% |
| UPST230203C00024500 | 2023-01-30 10:16AM EST | 24.50 | 0.60 | 0.59 | 0.62 | +0.36 | +150.00% | 107 | 286 | 216.21% |
| UPST230203C00025000 | 2023-01-30 10:17AM EST | 25.00 | 0.57 | 0.55 | 0.57 | +0.37 | +185.00% | 2,264 | 2,175 | 221.09% |
| UPST230203C00025500 | 2023-01-30 10:13AM EST | 25.50 | 0.51 | 0.50 | 0.53 | +0.32 | +168.42% | 38 | 255 | 224.81% |
| UPST230203C00026000 | 2023-01-30 10:16AM EST | 26.00 | 0.49 | 0.47 | 0.49 | +0.33 | +206.25% | 71 | 126 | 229.49% |
| UPST230203C00026500 | 2023-01-30 10:13AM EST | 26.50 | 0.43 | 0.44 | 0.46 | +0.38 | +760.00% | 135 | 329 | 234.38% |
| UPST230203C00027000 | 2023-01-30 10:18AM EST | 27.00 | 0.40 | 0.40 | 0.42 | +0.26 | +185.71% | 411 | 225 | 236.72% |
| UPST230203C00027500 | 2023-01-30 10:09AM EST | 27.50 | 0.37 | 0.38 | 0.39 | +0.27 | +270.00% | 3 | 11 | 241.02% |
| UPST230203C00028000 | 2023-01-30 10:12AM EST | 28.00 | 0.36 | 0.35 | 0.37 | +0.27 | +300.00% | 142 | 222 | 244.92% |
| UPST230203C00028500 | 2023-01-30 9:45AM EST | 28.50 | 0.21 | 0.32 | 0.34 | +0.12 | +133.33% | 2 | 51 | 246.88% |
| UPST230203C00029000 | 2023-01-30 10:09AM EST | 29.00 | 0.29 | 0.31 | 0.32 | +0.20 | +222.22% | 7 | 26 | 251.56% |
| UPST230203C00029500 | 2023-01-30 9:36AM EST | 29.50 | 0.09 | 0.28 | 0.30 | +0.02 | +28.57% | 2 | 22 | 253.91% |
| UPST230203C00030000 | 2023-01-30 10:14AM EST | 30.00 | 0.29 | 0.27 | 0.28 | +0.22 | +314.29% | 659 | 884 | 257.81% |
| UPST230203C00030500 | 2023-01-30 10:05AM EST | 30.50 | 0.23 | 0.25 | 0.26 | +0.16 | +228.57% | 93 | 29 | 260.16% |
| UPST230203C00031000 | 2023-01-30 10:01AM EST | 31.00 | 0.16 | 0.23 | 0.25 | +0.11 | +220.00% | 4 | 161 | 263.28% |
| UPST230203C00031500 | 2023-01-30 9:57AM EST | 31.50 | 0.15 | 0.22 | 0.23 | +0.10 | +200.00% | 3 | 21 | 266.02% |
| UPST230203C00032000 | 2023-01-30 10:14AM EST | 32.00 | 0.23 | 0.20 | 0.21 | +0.18 | +360.00% | 20 | 38 | 267.19% |
| UPST230203C00032500 | 2023-01-30 10:16AM EST | 32.50 | 0.19 | 0.19 | 0.20 | +0.14 | +280.00% | 21 | 143 | 270.31% |
| UPST230203C00033000 | 2023-01-30 10:16AM EST | 33.00 | 0.18 | 0.18 | 0.19 | +0.13 | +260.00% | 102 | 21 | 273.44% |
| UPST230203C00033500 | 2023-01-30 10:18AM EST | 33.50 | 0.17 | 0.17 | 0.18 | +0.13 | +325.00% | 34 | 156 | 275.78% |
| UPST230203C00034000 | 2023-01-30 10:05AM EST | 34.00 | 0.15 | 0.16 | 0.17 | +0.11 | +275.00% | 3 | 12 | 278.13% |
| UPST230203C00035000 | 2023-01-30 10:15AM EST | 35.00 | 0.15 | 0.14 | 0.15 | +0.10 | +200.00% | 175 | 1,268 | 282.03% |
| UPST230203C00035500 | 2023-01-30 9:58AM EST | 35.50 | 0.09 | 0.13 | 0.14 | +0.06 | +200.00% | 403 | 27 | 283.59% |
| UPST230203C00036000 | 2023-01-30 10:17AM EST | 36.00 | 0.13 | 0.12 | 0.14 | +0.10 | +333.33% | 1,200 | 296 | 286.72% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230203P00005000 | 2023-01-13 10:42AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 425.00% |
| UPST230203P00007500 | 2023-01-30 10:16AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 997 | 312.50% |
| UPST230203P00008000 | 2023-01-27 1:17PM EST | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 312.50% |
| UPST230203P00009000 | 2023-01-30 10:17AM EST | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 289 | 287.50% |
| UPST230203P00009500 | 2023-01-27 1:57PM EST | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 442 | 256.25% |
| UPST230203P00010000 | 2023-01-27 12:41PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 93 | 237.50% |
| UPST230203P00010500 | 2023-01-30 9:35AM EST | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 12 | 237.50% |
| UPST230203P00011000 | 2023-01-30 10:12AM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 126 | 218.75% |
| UPST230203P00011500 | 2023-01-30 10:16AM EST | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 161 | 206.25% |
| UPST230203P00012000 | 2023-01-30 10:18AM EST | 12.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 169 | 249 | 204.69% |
| UPST230203P00012500 | 2023-01-30 10:16AM EST | 12.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 209 | 189.06% |
| UPST230203P00013000 | 2023-01-30 9:42AM EST | 13.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 133 | 468 | 184.38% |
| UPST230203P00013500 | 2023-01-30 10:14AM EST | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 32 | 225 | 178.13% |
| UPST230203P00014000 | 2023-01-30 10:01AM EST | 14.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 108 | 482 | 168.75% |
| UPST230203P00014500 | 2023-01-30 10:06AM EST | 14.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 120 | 251 | 164.06% |
| UPST230203P00015000 | 2023-01-30 10:07AM EST | 15.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 88 | 591 | 157.81% |
| UPST230203P00015500 | 2023-01-30 10:16AM EST | 15.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 45 | 2,084 | 152.34% |
| UPST230203P00016000 | 2023-01-30 10:15AM EST | 16.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 170 | 1,687 | 150.00% |
| UPST230203P00016500 | 2023-01-30 10:10AM EST | 16.50 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 55 | 889 | 147.27% |
| UPST230203P00017000 | 2023-01-30 10:10AM EST | 17.00 | 0.34 | 0.31 | 0.33 | -0.03 | -8.11% | 507 | 4,099 | 144.53% |
| UPST230203P00017500 | 2023-01-30 10:17AM EST | 17.50 | 0.43 | 0.42 | 0.45 | -0.08 | -15.69% | 254 | 1,046 | 143.75% |
| UPST230203P00018000 | 2023-01-30 10:17AM EST | 18.00 | 0.58 | 0.55 | 0.59 | -0.08 | -12.12% | 354 | 1,104 | 142.38% |
| UPST230203P00018500 | 2023-01-30 10:15AM EST | 18.50 | 0.72 | 0.73 | 0.77 | -0.15 | -17.24% | 265 | 3,188 | 142.97% |
| UPST230203P00019000 | 2023-01-30 10:18AM EST | 19.00 | 0.97 | 0.95 | 1.00 | -0.15 | -13.39% | 455 | 442 | 145.31% |
| UPST230203P00019500 | 2023-01-30 10:13AM EST | 19.50 | 1.22 | 1.19 | 1.24 | -0.17 | -12.23% | 342 | 156 | 145.51% |
| UPST230203P00020000 | 2023-01-30 10:18AM EST | 20.00 | 1.47 | 1.47 | 1.51 | -0.21 | -12.50% | 310 | 246 | 146.29% |
| UPST230203P00020500 | 2023-01-30 10:15AM EST | 20.50 | 1.81 | 1.79 | 1.85 | -0.63 | -25.82% | 51 | 15 | 150.00% |
| UPST230203P00021000 | 2023-01-30 10:16AM EST | 21.00 | 2.15 | 2.11 | 2.29 | -0.53 | -19.78% | 54 | 25 | 156.45% |
| UPST230203P00021500 | 2023-01-27 2:02PM EST | 21.50 | 3.40 | 2.35 | 2.63 | 0.00 | - | 2 | 62 | 150.00% |
| UPST230203P00022000 | 2023-01-27 3:39PM EST | 22.00 | 3.43 | 2.76 | 3.00 | 0.00 | - | 5 | 52 | 152.73% |
| UPST230203P00022500 | 2023-01-27 3:23PM EST | 22.50 | 4.20 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 157.03% |
| UPST230203P00023000 | 2023-01-30 9:35AM EST | 23.00 | 4.50 | 3.50 | 3.85 | -0.10 | -2.17% | 6 | 8 | 152.73% |
| UPST230203P00023500 | 2023-01-24 11:07AM EST | 23.50 | 5.30 | 4.05 | 4.20 | 0.00 | - | 5 | 9 | 157.42% |
| UPST230203P00024000 | 2023-01-27 1:22PM EST | 24.00 | 5.65 | 4.55 | 4.70 | 0.00 | - | 7 | 12 | 168.75% |
| UPST230203P00024500 | 2023-01-26 2:59PM EST | 24.50 | 7.05 | 4.90 | 5.20 | 0.00 | - | - | 1 | 166.80% |
| UPST230203P00025000 | 2023-01-27 3:35PM EST | 25.00 | 6.30 | 5.25 | 5.70 | 0.00 | - | 29 | 28 | 162.11% |
| UPST230203P00025500 | 2023-01-30 9:35AM EST | 25.50 | 6.95 | 5.70 | 6.30 | 0.00 | - | 4 | 6 | 176.56% |
| UPST230203P00026000 | 2023-01-27 3:39PM EST | 26.00 | 7.19 | 6.30 | 6.60 | 0.00 | - | 2 | 11 | 174.61% |
| UPST230203P00027000 | 2023-01-27 9:58AM EST | 27.00 | 9.25 | 7.10 | 7.60 | 0.00 | - | 40 | 53 | 162.50% |
| UPST230203P00027500 | 2023-01-27 10:09AM EST | 27.50 | 9.70 | 7.75 | 8.30 | 0.00 | - | 1 | 3 | 217.19% |
| UPST230203P00030000 | 2023-01-30 9:30AM EST | 30.00 | 11.25 | 9.90 | 11.85 | +0.30 | +2.74% | 2 | 277 | 323.05% |
| UPST230203P00035000 | 2023-01-27 10:57AM EST | 35.00 | 17.21 | 14.90 | 16.35 | 0.00 | - | 7 | 13 | 344.14% |
© 2023 Yahoo. All rights reserved.
