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
38,770.60 +445.73 (+1.16%) 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:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST231208C00012000 | 2023-11-28 12:48PM EST | 12.00 | 13.35 | 19.95 | 20.75 | 0.00 | - | 1 | 43 | 481.25% |
| UPST231208C00018000 | 2023-12-01 3:01PM EST | 18.00 | 14.35 | 14.05 | 14.65 | +5.50 | +62.15% | 6 | 4 | 284.38% |
| UPST231208C00019000 | 2023-12-01 12:22PM EST | 19.00 | 11.25 | 13.00 | 13.70 | +3.25 | +40.62% | 12 | 40 | 272.66% |
| UPST231208C00020000 | 2023-11-30 1:21PM EST | 20.00 | 6.39 | 11.90 | 12.75 | 0.00 | - | 1 | 305 | 259.77% |
| UPST231208C00021000 | 2023-12-01 3:47PM EST | 21.00 | 11.45 | 11.15 | 11.80 | +6.15 | +116.04% | 6 | 71 | 178.91% |
| UPST231208C00022000 | 2023-12-01 2:18PM EST | 22.00 | 10.39 | 10.15 | 10.75 | +5.14 | +97.90% | 20 | 100 | 154.69% |
| UPST231208C00022500 | 2023-11-29 12:47PM EST | 22.50 | 4.40 | 9.50 | 10.20 | 0.00 | - | 2 | 44 | 200.20% |
| UPST231208C00023000 | 2023-12-01 3:42PM EST | 23.00 | 9.69 | 9.20 | 9.60 | +6.04 | +165.48% | 14 | 427 | 118.75% |
| UPST231208C00024000 | 2023-12-01 3:59PM EST | 24.00 | 8.35 | 8.15 | 8.70 | +5.52 | +195.05% | 199 | 592 | 116.41% |
| UPST231208C00025000 | 2023-12-01 3:52PM EST | 25.00 | 7.44 | 7.30 | 7.60 | +5.25 | +239.73% | 1,185 | 1,423 | 110.16% |
| UPST231208C00026000 | 2023-12-01 3:51PM EST | 26.00 | 6.69 | 6.35 | 6.55 | +5.05 | +307.93% | 380 | 1,017 | 96.09% |
| UPST231208C00027000 | 2023-12-01 3:20PM EST | 27.00 | 5.55 | 5.45 | 5.55 | +4.41 | +386.84% | 2,034 | 743 | 91.80% |
| UPST231208C00028000 | 2023-12-01 3:59PM EST | 28.00 | 4.67 | 4.55 | 4.75 | +3.89 | +498.72% | 3,746 | 1,720 | 96.09% |
| UPST231208C00029000 | 2023-12-01 3:57PM EST | 29.00 | 4.00 | 3.75 | 3.90 | +3.49 | +684.31% | 4,235 | 991 | 95.12% |
| UPST231208C00030000 | 2023-12-01 3:59PM EST | 30.00 | 3.13 | 3.05 | 3.20 | +2.77 | +769.44% | 11,163 | 2,773 | 97.66% |
| UPST231208C00031000 | 2023-12-01 3:59PM EST | 31.00 | 2.52 | 2.29 | 2.50 | +2.28 | +950.00% | 7,853 | 520 | 92.58% |
| UPST231208C00032000 | 2023-12-01 3:59PM EST | 32.00 | 1.97 | 1.90 | 1.99 | +1.81 | +1,131.25% | 5,976 | 1,272 | 98.73% |
| UPST231208C00033000 | 2023-12-01 3:58PM EST | 33.00 | 1.59 | 1.43 | 1.56 | +1.49 | +1,490.00% | 2,149 | 343 | 99.32% |
| UPST231208C00034000 | 2023-12-01 3:59PM EST | 34.00 | 1.19 | 1.17 | 1.22 | +1.11 | +1,387.50% | 3,405 | 454 | 103.71% |
| UPST231208C00035000 | 2023-12-01 3:59PM EST | 35.00 | 0.96 | 0.92 | 0.96 | +0.89 | +1,271.43% | 9,966 | 300 | 106.74% |
| UPST231208C00036000 | 2023-12-01 3:59PM EST | 36.00 | 0.77 | 0.73 | 0.76 | +0.73 | +1,825.00% | 774 | 80 | 109.96% |
| UPST231208C00037000 | 2023-12-01 3:59PM EST | 37.00 | 0.59 | 0.57 | 0.60 | +0.55 | +1,375.00% | 540 | 63 | 112.70% |
| UPST231208C00038000 | 2023-12-01 3:56PM EST | 38.00 | 0.47 | 0.44 | 0.49 | +0.44 | +1,466.67% | 541 | 213 | 115.63% |
| UPST231208C00039000 | 2023-12-01 3:59PM EST | 39.00 | 0.38 | 0.33 | 0.39 | +0.33 | +660.00% | 295 | 104 | 117.38% |
| UPST231208C00040000 | 2023-12-01 3:59PM EST | 40.00 | 0.32 | 0.28 | 0.32 | +0.28 | +700.00% | 2,441 | 232 | 121.48% |
| UPST231208C00041000 | 2023-12-01 3:43PM EST | 41.00 | 0.29 | 0.21 | 0.26 | +0.25 | +625.00% | 151 | 23 | 123.24% |
| UPST231208C00042000 | 2023-12-01 3:52PM EST | 42.00 | 0.24 | 0.19 | 0.22 | +0.22 | +1,100.00% | 175 | 172 | 128.13% |
| UPST231208C00043000 | 2023-12-01 3:40PM EST | 43.00 | 0.17 | 0.13 | 0.18 | +0.14 | +466.67% | 52 | 54 | 128.52% |
| UPST231208C00044000 | 2023-12-01 3:58PM EST | 44.00 | 0.15 | 0.13 | 0.15 | +0.13 | +650.00% | 250 | 340 | 133.59% |
| UPST231208C00045000 | 2023-12-01 3:59PM EST | 45.00 | 0.12 | 0.10 | 0.12 | +0.10 | +500.00% | 1,378 | 5 | 134.77% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST231208P00012000 | 2023-11-20 10:24AM EST | 12.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 250.00% |
| UPST231208P00013000 | 2023-11-20 9:36AM EST | 13.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 298.44% |
| UPST231208P00014000 | 2023-11-24 9:46AM EST | 14.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 7 | 276.56% |
| UPST231208P00015000 | 2023-11-29 9:38AM EST | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 192 | 254.69% |
| UPST231208P00016000 | 2023-11-29 9:51AM EST | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 72 | 235.94% |
| UPST231208P00017000 | 2023-11-27 1:34PM EST | 17.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 40 | 202 | 217.19% |
| UPST231208P00018000 | 2023-12-01 2:12PM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 10 | 470 | 156.25% |
| UPST231208P00019000 | 2023-12-01 12:05PM EST | 19.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 28 | 497 | 182.81% |
| UPST231208P00020000 | 2023-12-01 3:36PM EST | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 34 | 500 | 146.88% |
| UPST231208P00021000 | 2023-12-01 3:22PM EST | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 136 | 603 | 132.81% |
| UPST231208P00022000 | 2023-12-01 3:58PM EST | 22.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 237 | 289 | 125.00% |
| UPST231208P00022500 | 2023-12-01 3:46PM EST | 22.50 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 368 | 122 | 118.75% |
| UPST231208P00023000 | 2023-12-01 3:21PM EST | 23.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 477 | 459 | 121.09% |
| UPST231208P00024000 | 2023-12-01 3:56PM EST | 24.00 | 0.05 | 0.04 | 0.05 | -0.27 | -84.37% | 178 | 408 | 112.50% |
| UPST231208P00025000 | 2023-12-01 3:57PM EST | 25.00 | 0.08 | 0.07 | 0.08 | -0.52 | -86.67% | 1,288 | 372 | 108.59% |
| UPST231208P00026000 | 2023-12-01 3:30PM EST | 26.00 | 0.13 | 0.12 | 0.13 | -0.82 | -86.32% | 470 | 441 | 105.86% |
| UPST231208P00027000 | 2023-12-01 3:51PM EST | 27.00 | 0.19 | 0.18 | 0.20 | -1.33 | -87.50% | 1,290 | 321 | 101.17% |
| UPST231208P00028000 | 2023-12-01 3:58PM EST | 28.00 | 0.31 | 0.30 | 0.32 | -1.81 | -85.38% | 1,002 | 223 | 99.22% |
| UPST231208P00029000 | 2023-12-01 3:58PM EST | 29.00 | 0.49 | 0.48 | 0.51 | -2.27 | -82.25% | 1,812 | 235 | 98.44% |
| UPST231208P00030000 | 2023-12-01 3:58PM EST | 30.00 | 0.76 | 0.74 | 0.79 | -2.84 | -78.89% | 1,237 | 101 | 98.34% |
| UPST231208P00031000 | 2023-12-01 3:59PM EST | 31.00 | 1.14 | 1.11 | 1.17 | -3.33 | -74.50% | 1,256 | 24 | 99.51% |
| UPST231208P00032000 | 2023-12-01 3:59PM EST | 32.00 | 1.61 | 1.58 | 1.64 | -3.99 | -71.25% | 1,274 | 34 | 100.68% |
| UPST231208P00033000 | 2023-12-01 3:52PM EST | 33.00 | 2.17 | 2.18 | 2.22 | -4.03 | -65.00% | 247 | 29 | 103.52% |
| UPST231208P00034000 | 2023-12-01 3:56PM EST | 34.00 | 2.79 | 2.83 | 2.90 | -5.16 | -64.91% | 66 | 4 | 106.06% |
| UPST231208P00035000 | 2023-12-01 3:56PM EST | 35.00 | 3.55 | 3.55 | 3.65 | -4.75 | -57.23% | 110 | 6 | 108.59% |
| UPST231208P00036000 | 2023-12-01 2:52PM EST | 36.00 | 4.40 | 4.30 | 4.45 | -5.85 | -57.07% | 44 | 2 | 109.96% |
| UPST231208P00040000 | 2023-11-28 11:16AM EST | 40.00 | 8.98 | 7.90 | 8.15 | -5.92 | -39.73% | 6 | 1 | 131.45% |
| UPST231208P00043000 | 2023-11-27 10:54AM EST | 43.00 | 12.92 | 10.70 | 10.95 | -5.38 | -29.40% | 1 | 1 | 134.96% |
| UPST231208P00044000 | 2023-12-01 2:56PM EST | 44.00 | 12.00 | 11.50 | 12.00 | -6.15 | -33.88% | 3 | 3 | 129.69% |
| UPST231208P00045000 | 2023-12-01 2:38PM EST | 45.00 | 12.85 | 12.50 | 13.00 | -6.70 | -34.27% | 5 | 11 | 136.72% |
© 2023 Yahoo. All rights reserved.