Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.89-7.62 (-3.59%)
At close: 04:00PM EST
210.89 +6.00 (+2.93%)
Pre-market: 04:37AM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST211203C001500002021-11-23 2:10PM EST150.0044.300.000.000.00--00.00%
UPST211203C001600002021-11-29 2:50PM EST160.0052.400.000.000.00-900.00%
UPST211203C001650002021-11-29 12:57PM EST165.0045.100.000.000.00-100.00%
UPST211203C001700002021-11-30 10:31AM EST170.0050.000.000.000.00-300.00%
UPST211203C001750002021-11-30 11:04AM EST175.0039.400.000.000.00-300.00%
UPST211203C001775002021-11-30 3:54PM EST177.5029.900.000.000.00-500.00%
UPST211203C001800002021-11-30 3:06PM EST180.0029.500.000.000.00-2400.00%
UPST211203C001850002021-11-30 2:26PM EST185.0023.000.000.000.00-400.00%
UPST211203C001875002021-11-30 2:26PM EST187.5022.900.000.000.00-200.00%
UPST211203C001900002021-11-30 3:56PM EST190.0016.870.000.000.00-6800.00%
UPST211203C001925002021-11-30 3:56PM EST192.5016.200.000.000.00-300.00%
UPST211203C001950002021-11-30 3:58PM EST195.0014.000.000.000.00-24800.00%
UPST211203C001975002021-11-29 3:09PM EST197.5018.400.000.000.00-5100.00%
UPST211203C002000002021-11-30 3:05PM EST200.0012.800.000.000.00-10100.00%
UPST211203C002025002021-11-30 3:47PM EST202.5011.210.000.000.00-15400.00%
UPST211203C002050002021-11-30 3:59PM EST205.007.600.000.000.00-7600.20%
UPST211203C002075002021-11-30 3:26PM EST207.507.000.000.000.00-4603.13%
UPST211203C002100002021-11-30 3:59PM EST210.005.400.000.000.00-83906.25%
UPST211203C002125002021-11-30 3:56PM EST212.504.450.000.000.00-178012.50%
UPST211203C002150002021-11-30 3:59PM EST215.003.680.000.000.00-976012.50%
UPST211203C002175002021-11-30 3:58PM EST217.503.150.000.000.00-623012.50%
UPST211203C002200002021-11-30 3:59PM EST220.002.550.000.000.00-3,063012.50%
UPST211203C002225002021-11-30 3:57PM EST222.502.050.000.000.00-427025.00%
UPST211203C002250002021-11-30 3:59PM EST225.001.550.000.000.00-1,483025.00%
UPST211203C002275002021-11-30 3:58PM EST227.501.370.000.000.00-1,454025.00%
UPST211203C002300002021-11-30 3:59PM EST230.001.100.000.000.00-1,246025.00%
UPST211203C002325002021-11-30 3:53PM EST232.501.070.000.000.00-92025.00%
UPST211203C002350002021-11-30 3:59PM EST235.000.780.000.000.00-291025.00%
UPST211203C002375002021-11-30 2:04PM EST237.501.050.000.000.00-53025.00%
UPST211203C002400002021-11-30 3:52PM EST240.000.600.000.000.00-677050.00%
UPST211203C002425002021-11-30 3:55PM EST242.500.430.000.000.00-195050.00%
UPST211203C002450002021-11-30 2:41PM EST245.000.490.000.000.00-161050.00%
UPST211203C002475002021-11-30 3:42PM EST247.500.400.000.000.00-36050.00%
UPST211203C002500002021-11-30 3:59PM EST250.000.250.000.000.00-576050.00%
UPST211203C002525002021-11-30 11:03AM EST252.500.400.000.000.00-72050.00%
UPST211203C002550002021-11-30 2:13PM EST255.000.150.000.000.00-61050.00%
UPST211203C002575002021-11-30 9:30AM EST257.500.150.000.000.00-7050.00%
UPST211203C002600002021-11-30 3:49PM EST260.000.200.000.000.00-186050.00%
UPST211203C002650002021-11-30 10:51AM EST265.000.190.000.000.00-238050.00%
UPST211203C002700002021-11-30 3:50PM EST270.000.150.000.000.00-35050.00%
UPST211203C002750002021-11-30 3:25PM EST275.000.050.000.000.00-21050.00%
UPST211203C002800002021-11-30 2:27PM EST280.000.050.000.000.00-16050.00%
UPST211203C002850002021-11-30 2:21PM EST285.000.230.000.000.00-15050.00%
UPST211203C002900002021-11-30 3:49PM EST290.000.100.000.000.00-13050.00%
UPST211203C002950002021-11-30 2:40PM EST295.000.050.000.000.00-47050.00%
UPST211203C003000002021-11-30 2:21PM EST300.000.040.000.000.00-23050.00%
UPST211203C003050002021-11-29 11:21AM EST305.000.020.000.000.00-14050.00%
UPST211203C003100002021-11-29 11:46AM EST310.000.090.000.000.00-4050.00%
UPST211203C003150002021-11-29 11:46AM EST315.000.050.000.000.00-1050.00%
UPST211203C003200002021-11-24 12:29PM EST320.000.100.000.000.00-27050.00%
UPST211203C003250002021-11-29 10:52AM EST325.000.010.000.000.00-2050.00%
UPST211203C003300002021-11-26 12:22PM EST330.000.150.000.000.00-1050.00%
UPST211203C003350002021-11-23 12:49PM EST335.000.100.000.000.00-1050.00%
UPST211203C003400002021-11-30 3:22PM EST340.000.010.000.000.00-2050.00%
UPST211203C003450002021-11-22 10:03AM EST345.000.200.000.000.00-1050.00%
UPST211203C003500002021-11-23 12:53PM EST350.000.040.000.000.00-3050.00%
UPST211203C003550002021-11-19 2:22PM EST355.000.400.000.000.00-1050.00%
UPST211203C003600002021-11-19 9:49AM EST360.000.350.000.000.00-1050.00%
UPST211203C003650002021-11-19 2:56PM EST365.000.350.000.000.00-2050.00%
UPST211203C003700002021-11-22 10:05AM EST370.000.270.000.000.00-1050.00%
UPST211203C003750002021-11-29 11:39AM EST375.000.080.000.000.00-4050.00%
UPST211203C003800002021-11-17 9:52AM EST380.000.500.000.000.00-2050.00%
UPST211203C003850002021-11-16 9:38AM EST385.000.450.000.000.00-1050.00%
UPST211203C003900002021-11-18 12:41PM EST390.000.250.000.000.00-3050.00%
UPST211203C003950002021-11-12 2:42PM EST395.001.190.000.000.00-2050.00%
UPST211203C004000002021-11-22 2:01PM EST400.000.200.000.000.00-1050.00%
UPST211203C004050002021-11-10 1:20PM EST405.001.180.000.000.00-1050.00%
UPST211203C004100002021-11-11 2:45PM EST410.000.800.000.000.00-1050.00%
UPST211203C004150002021-11-11 11:37AM EST415.000.800.000.000.00-1050.00%
UPST211203C004200002021-11-12 3:47PM EST420.001.000.000.000.00-3050.00%
UPST211203C004250002021-11-17 11:24AM EST425.000.200.000.000.00-2050.00%
UPST211203C004300002021-11-03 10:25AM EST430.0010.000.000.000.00--0100.00%
UPST211203C004350002021-11-11 9:51AM EST435.000.800.000.000.00--0100.00%
UPST211203C004400002021-11-03 12:46PM EST440.008.240.000.000.00--050.00%
UPST211203C004500002021-11-22 10:09AM EST450.000.080.000.000.00-13050.00%
UPST211203C004550002021-11-15 12:47PM EST455.000.400.000.000.00-1050.00%
UPST211203C004600002021-11-22 9:48AM EST460.000.100.000.000.00-1050.00%
UPST211203C004650002021-11-22 9:43AM EST465.000.100.000.000.00-2050.00%
UPST211203C004700002021-11-17 1:51PM EST470.000.080.000.000.00-1050.00%
UPST211203C004750002021-11-22 12:32PM EST475.000.050.000.000.00--050.00%
UPST211203C004800002021-11-10 10:55AM EST480.000.650.000.000.00-3050.00%
UPST211203C004850002021-11-15 10:31AM EST485.000.300.000.000.00-1050.00%
UPST211203C004900002021-11-03 9:45AM EST490.004.500.000.000.00--050.00%
UPST211203C005000002021-11-22 10:06AM EST500.000.050.000.000.00-10050.00%
UPST211203C005100002021-11-08 9:30AM EST510.004.000.000.000.00--050.00%
UPST211203C005200002021-11-11 11:25AM EST520.000.200.000.000.00--050.00%
UPST211203C005300002021-11-29 11:21AM EST530.000.050.000.000.00-1050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST211203P001250002021-11-26 12:47PM EST125.000.050.000.000.00-1050.00%
UPST211203P001300002021-11-29 12:50PM EST130.000.100.000.000.00-10050.00%
UPST211203P001350002021-11-29 1:20PM EST135.000.070.000.000.00-1050.00%
UPST211203P001400002021-11-29 2:10PM EST140.000.100.000.000.00-20050.00%
UPST211203P001450002021-11-30 10:39AM EST145.000.050.000.000.00-3050.00%
UPST211203P001500002021-11-30 2:50PM EST150.000.100.000.000.00-70050.00%
UPST211203P001550002021-11-30 3:19PM EST155.000.100.000.000.00-15050.00%
UPST211203P001600002021-11-30 3:58PM EST160.000.250.000.000.00-51050.00%
UPST211203P001650002021-11-30 2:59PM EST165.000.290.000.000.00-5050.00%
UPST211203P001675002021-11-29 12:40PM EST167.500.260.000.000.00-5050.00%
UPST211203P001700002021-11-30 3:59PM EST170.000.450.000.000.00-41050.00%
UPST211203P001725002021-11-30 11:47AM EST172.500.550.000.000.00-4050.00%
UPST211203P001750002021-11-30 2:52PM EST175.000.600.000.000.00-38050.00%
UPST211203P001775002021-11-30 3:56PM EST177.500.850.000.000.00-19025.00%
UPST211203P001800002021-11-30 3:59PM EST180.001.070.000.000.00-423025.00%
UPST211203P001825002021-11-30 3:56PM EST182.501.190.000.000.00-147025.00%
UPST211203P001850002021-11-30 4:00PM EST185.001.650.000.000.00-143025.00%
UPST211203P001875002021-11-30 3:47PM EST187.502.040.000.000.00-67025.00%
UPST211203P001900002021-11-30 3:49PM EST190.001.900.000.000.00-411025.00%
UPST211203P001925002021-11-30 2:34PM EST192.502.400.000.000.00-22012.50%
UPST211203P001950002021-11-30 3:57PM EST195.003.750.000.000.00-302012.50%
UPST211203P001975002021-11-30 3:56PM EST197.504.480.000.000.00-113012.50%
UPST211203P002000002021-11-30 3:58PM EST200.005.400.000.000.00-92606.25%
UPST211203P002025002021-11-30 3:59PM EST202.506.600.000.000.00-7703.13%
UPST211203P002050002021-11-30 3:59PM EST205.007.550.000.000.00-67200.00%
UPST211203P002075002021-11-30 3:56PM EST207.508.900.000.000.00-10900.00%
UPST211203P002100002021-11-30 3:57PM EST210.0010.000.000.000.00-68900.00%
UPST211203P002125002021-11-30 3:39PM EST212.509.950.000.000.00-23900.00%
UPST211203P002150002021-11-30 3:55PM EST215.0013.700.000.000.00-16700.00%
UPST211203P002175002021-11-30 3:01PM EST217.5012.800.000.000.00-6200.00%
UPST211203P002200002021-11-30 3:57PM EST220.0017.350.000.000.00-13200.00%
UPST211203P002225002021-11-30 11:23AM EST222.5014.500.000.000.00-3700.00%
UPST211203P002250002021-11-30 2:57PM EST225.0018.900.000.000.00-2400.00%
UPST211203P002275002021-11-30 2:20PM EST227.5019.630.000.000.00-500.00%
UPST211203P002300002021-11-30 12:15PM EST230.0023.510.000.000.00-4900.00%
UPST211203P002325002021-11-30 12:57PM EST232.5025.000.000.000.00-200.00%
UPST211203P002350002021-11-30 2:11PM EST235.0025.810.000.000.00-2100.00%
UPST211203P002375002021-11-30 3:17PM EST237.5030.140.000.000.00-900.00%
UPST211203P002400002021-11-30 2:28PM EST240.0032.350.000.000.00-3700.00%
UPST211203P002425002021-11-29 3:39PM EST242.5030.850.000.000.00-1800.00%
UPST211203P002450002021-11-30 3:56PM EST245.0039.710.000.000.00-5500.00%
UPST211203P002475002021-11-29 10:36AM EST247.5042.000.000.000.00-200.00%
UPST211203P002500002021-11-30 3:32PM EST250.0043.200.000.000.00-2800.00%
UPST211203P002525002021-11-30 11:41AM EST252.5044.000.000.000.00-300.00%
UPST211203P002550002021-11-29 12:57PM EST255.0044.300.000.000.00-400.00%
UPST211203P002575002021-11-30 10:09AM EST257.5040.000.000.000.00-300.00%
UPST211203P002600002021-11-30 3:56PM EST260.0054.610.000.000.00-800.00%
UPST211203P002650002021-11-30 9:40AM EST265.0046.000.000.000.00-700.00%
UPST211203P002700002021-11-30 3:12PM EST270.0062.100.000.000.00-800.00%
UPST211203P002750002021-11-30 3:21PM EST275.0067.130.000.000.00-200.00%
UPST211203P002800002021-11-30 12:41PM EST280.0069.410.000.000.00-1200.00%
UPST211203P002850002021-11-30 2:21PM EST285.0075.210.000.000.00-200.00%
UPST211203P002900002021-11-30 10:01AM EST290.0072.000.000.000.00-300.00%
UPST211203P002950002021-11-29 3:55PM EST295.0077.000.000.000.00-100.00%
UPST211203P003000002021-11-29 12:32PM EST300.0088.830.000.000.00-3400.00%
UPST211203P003050002021-11-29 9:55AM EST305.0092.820.000.000.00-700.00%
UPST211203P003100002021-11-30 12:04PM EST310.0099.900.000.000.00-200.00%
UPST211203P003150002021-11-30 9:40AM EST315.00102.800.000.000.00-100.00%
UPST211203P003200002021-11-29 3:06PM EST320.00107.630.000.000.00-800.00%
UPST211203P003250002021-11-29 3:06PM EST325.00112.520.000.000.00-700.00%
UPST211203P003300002021-11-30 2:11PM EST330.00119.660.000.000.00-200.00%
UPST211203P003350002021-11-26 12:45PM EST335.00124.210.000.000.00-100.00%
UPST211203P003400002021-11-29 9:48AM EST340.00129.480.000.000.00-200.00%
UPST211203P003450002021-11-30 12:11PM EST345.00137.250.000.000.00-400.00%
UPST211203P003500002021-11-30 12:11PM EST350.00142.300.000.000.00-500.00%
UPST211203P003550002021-11-11 11:37AM EST355.00105.980.000.000.00-200.00%
UPST211203P003600002021-11-29 10:26AM EST360.00150.000.000.000.00-100.00%
UPST211203P003650002021-11-22 12:03PM EST365.00165.400.000.000.00-400.00%
UPST211203P003700002021-11-30 11:01AM EST370.00157.700.000.000.00-1500.00%
UPST211203P003750002021-10-21 9:58AM EST375.0047.60166.00170.000.00--10.00%
UPST211203P003800002021-11-19 3:18PM EST380.00170.480.000.000.00-100.00%
UPST211203P004000002021-11-30 10:27AM EST400.00182.300.000.000.00-100.00%
UPST211203P004150002021-10-26 12:12PM EST415.00113.00203.40207.900.00--00.00%
UPST211203P004200002021-10-26 11:41AM EST420.00110.10208.40213.000.00--00.00%
UPST211203P004450002021-11-23 11:20AM EST445.00255.500.000.000.00--00.00%
UPST211203P004700002021-11-17 11:48AM EST470.00231.000.000.000.00--00.00%
UPST211203P004800002021-11-08 9:30AM EST480.00147.000.000.000.00--00.00%
UPST211203P004950002021-11-29 10:16AM EST495.00284.700.000.000.00-100.00%
UPST211203P005200002021-11-29 10:13AM EST520.00309.100.000.000.00-100.00%