Singapore Markets open in 7 hrs 8 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,612.45 -115.04 (-0.39%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220715C00075000 | 2022-01-04 11:58AM EDT | 75.00 | 67.00 | 56.10 | 59.15 | 0.00 | - | 1 | 1 | 0.00% |
| UPST220715C00080000 | 2022-01-05 11:16AM EDT | 80.00 | 66.00 | 53.45 | 55.35 | -8.30 | -11.17% | 2 | 1 | 0.00% |
| UPST220715C00095000 | 2021-12-21 4:12PM EDT | 95.00 | 69.09 | 44.10 | 46.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPST220715C00100000 | 2022-01-05 3:19PM EDT | 100.00 | 45.28 | 41.35 | 43.20 | -5.72 | -11.22% | 1 | 105 | 1,117.19% |
| UPST220715C00105000 | 2022-01-04 11:03AM EDT | 105.00 | 50.68 | 39.10 | 40.80 | 0.00 | - | 1 | 4 | 966.89% |
| UPST220715C00110000 | 2022-01-05 1:05PM EDT | 110.00 | 43.50 | 36.30 | 38.60 | -10.20 | -18.99% | 1 | 30 | 864.45% |
| UPST220715C00115000 | 2022-01-05 4:45PM EDT | 115.00 | 35.70 | 34.60 | 37.10 | -12.60 | -26.09% | 2 | 9 | 815.58% |
| UPST220715C00120000 | 2022-01-05 4:56PM EDT | 120.00 | 34.10 | 31.80 | 33.90 | -5.90 | -14.75% | 3 | 69 | 736.82% |
| UPST220715C00125000 | 2022-01-05 4:17PM EDT | 125.00 | 31.49 | 29.80 | 33.35 | -6.64 | -17.41% | 1 | 16 | 711.04% |
| UPST220715C00130000 | 2022-01-05 4:10PM EDT | 130.00 | 29.00 | 28.00 | 30.45 | -7.00 | -19.44% | 11 | 48 | 664.21% |
| UPST220715C00135000 | 2022-01-05 2:02PM EDT | 135.00 | 31.20 | 27.30 | 28.20 | -3.87 | -11.04% | 28 | 481 | 639.26% |
| UPST220715C00140000 | 2022-01-05 4:17PM EDT | 140.00 | 26.15 | 25.30 | 26.55 | -6.04 | -18.76% | 6 | 90 | 609.33% |
| UPST220715C00145000 | 2022-01-04 2:55PM EDT | 145.00 | 29.71 | 23.15 | 26.00 | 0.00 | - | 1 | 51 | 589.60% |
| UPST220715C00150000 | 2022-01-05 4:58PM EDT | 150.00 | 23.00 | 22.00 | 23.65 | -6.72 | -22.61% | 46 | 254 | 563.89% |
| UPST220715C00155000 | 2022-01-05 4:54PM EDT | 155.00 | 21.80 | 20.20 | 23.25 | -5.31 | -19.59% | 26 | 235 | 549.90% |
| UPST220715C00160000 | 2022-01-05 4:57PM EDT | 160.00 | 20.35 | 20.05 | 21.55 | -6.20 | -23.35% | 18 | 369 | 539.01% |
| UPST220715C00165000 | 2022-01-04 4:27PM EDT | 165.00 | 24.75 | 18.55 | 19.85 | 0.00 | - | 25 | 200 | 517.63% |
| UPST220715C00170000 | 2022-01-05 4:59PM EDT | 170.00 | 17.80 | 17.30 | 18.65 | -5.64 | -24.06% | 11 | 91 | 502.47% |
| UPST220715C00175000 | 2022-01-05 4:36PM EDT | 175.00 | 16.80 | 15.80 | 17.85 | -5.20 | -23.64% | 9 | 314 | 488.62% |
| UPST220715C00180000 | 2022-01-05 4:57PM EDT | 180.00 | 16.35 | 15.05 | 17.95 | -4.15 | -20.24% | 50 | 48 | 487.31% |
| UPST220715C00185000 | 2022-01-05 3:26PM EDT | 185.00 | 16.49 | 14.45 | 16.40 | -4.12 | -19.99% | 1 | 39 | 474.56% |
| UPST220715C00190000 | 2022-01-05 4:36PM EDT | 190.00 | 14.20 | 14.20 | 15.20 | -4.40 | -23.66% | 14 | 79 | 467.04% |
| UPST220715C00195000 | 2022-01-04 10:30AM EDT | 195.00 | 21.30 | 13.10 | 14.05 | 0.00 | - | 2 | 229 | 453.47% |
| UPST220715C00200000 | 2022-01-05 4:49PM EDT | 200.00 | 12.75 | 11.80 | 14.75 | -4.74 | -27.10% | 59 | 389 | 452.12% |
| UPST220715C00210000 | 2022-01-05 4:03PM EDT | 210.00 | 11.82 | 11.05 | 12.30 | -2.98 | -20.14% | 13 | 204 | 434.08% |
| UPST220715C00220000 | 2022-01-05 4:46PM EDT | 220.00 | 10.20 | 9.60 | 11.70 | -3.50 | -25.55% | 41 | 445 | 424.17% |
| UPST220715C00230000 | 2022-01-05 12:49PM EDT | 230.00 | 11.50 | 8.75 | 10.05 | -0.50 | -4.17% | 2 | 169 | 410.16% |
| UPST220715C00240000 | 2022-01-04 4:00PM EDT | 240.00 | 11.10 | 7.90 | 8.85 | 0.00 | - | 3 | 103 | 398.93% |
| UPST220715C00250000 | 2022-01-05 4:55PM EDT | 250.00 | 7.57 | 7.20 | 7.75 | -2.75 | -26.65% | 14 | 161 | 388.96% |
| UPST220715C00260000 | 2022-01-05 4:42PM EDT | 260.00 | 7.00 | 6.25 | 7.50 | -2.50 | -26.32% | 4 | 146 | 383.40% |
| UPST220715C00270000 | 2022-01-05 4:41PM EDT | 270.00 | 6.39 | 5.95 | 6.50 | -2.41 | -27.39% | 6 | 29 | 376.42% |
| UPST220715C00280000 | 2022-01-05 11:48AM EDT | 280.00 | 7.43 | 4.85 | 6.20 | -2.31 | -23.72% | 5 | 28 | 367.87% |
| UPST220715C00290000 | 2022-01-03 3:00PM EDT | 290.00 | 9.00 | 4.85 | 5.60 | 0.00 | - | 2 | 28 | 366.16% |
| UPST220715C00300000 | 2022-01-05 3:23PM EDT | 300.00 | 5.00 | 4.50 | 5.60 | -1.13 | -18.43% | 7 | 293 | 366.55% |
| UPST220715C00310000 | 2021-12-31 11:43AM EDT | 310.00 | 9.10 | 3.65 | 5.60 | 0.00 | - | 3 | 20 | 361.79% |
| UPST220715C00320000 | 2021-12-31 11:40AM EDT | 320.00 | 8.30 | 3.60 | 4.50 | 0.00 | - | 1 | 35 | 353.42% |
| UPST220715C00330000 | 2022-01-05 4:09PM EDT | 330.00 | 3.50 | 3.30 | 4.25 | -1.60 | -31.37% | 2 | 22 | 350.73% |
| UPST220715C00340000 | 2021-12-31 1:47PM EDT | 340.00 | 7.60 | 3.00 | 4.25 | 0.00 | - | 1 | 37 | 350.59% |
| UPST220715C00350000 | 2022-01-05 4:06PM EDT | 350.00 | 3.00 | 2.77 | 3.80 | -1.06 | -26.11% | 2 | 42 | 345.80% |
| UPST220715C00360000 | 2022-01-05 3:48PM EDT | 360.00 | 3.01 | 2.11 | 4.20 | -0.91 | -23.21% | 3 | 104 | 345.61% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220715P00075000 | 2022-01-05 2:49PM EDT | 75.00 | 7.30 | 7.85 | 8.75 | +0.85 | +13.18% | 3 | 26 | 0.00% |
| UPST220715P00080000 | 2022-01-05 10:36AM EDT | 80.00 | 8.00 | 9.45 | 11.00 | +0.08 | +1.01% | 2 | 7 | 0.00% |
| UPST220715P00085000 | 2022-01-05 2:47PM EDT | 85.00 | 10.50 | 11.45 | 12.35 | +1.55 | +17.32% | 7 | 17 | 0.00% |
| UPST220715P00090000 | 2022-01-05 3:20PM EDT | 90.00 | 12.80 | 13.30 | 14.60 | +3.20 | +33.33% | 1 | 1 | 0.00% |
| UPST220715P00095000 | 2022-01-05 3:22PM EDT | 95.00 | 14.65 | 15.05 | 16.10 | +1.65 | +12.69% | 3 | 117 | 0.00% |
| UPST220715P00100000 | 2022-01-04 2:34PM EDT | 100.00 | 15.50 | 17.80 | 18.40 | 0.00 | - | 202 | 237 | 0.00% |
| UPST220715P00105000 | 2022-01-05 4:26PM EDT | 105.00 | 20.57 | 19.90 | 20.90 | +3.52 | +20.65% | 5 | 122 | 0.00% |
| UPST220715P00110000 | 2022-01-05 1:14PM EDT | 110.00 | 20.12 | 22.80 | 23.85 | +0.22 | +1.11% | 3 | 1,299 | 0.00% |
| UPST220715P00115000 | 2022-01-05 4:32PM EDT | 115.00 | 25.70 | 25.15 | 26.75 | +3.80 | +17.35% | 4 | 221 | 0.00% |
| UPST220715P00120000 | 2022-01-05 4:57PM EDT | 120.00 | 30.15 | 27.75 | 29.95 | +4.77 | +18.79% | 30 | 478 | 0.00% |
| UPST220715P00125000 | 2022-01-05 4:38PM EDT | 125.00 | 31.09 | 31.40 | 32.85 | +4.19 | +15.58% | 1 | 341 | 0.00% |
| UPST220715P00130000 | 2022-01-05 4:54PM EDT | 130.00 | 34.80 | 34.15 | 35.35 | +4.75 | +15.81% | 19 | 543 | 0.00% |
| UPST220715P00135000 | 2022-01-05 1:13PM EDT | 135.00 | 33.82 | 36.95 | 38.95 | +1.13 | +3.46% | 3 | 219 | 0.00% |
| UPST220715P00140000 | 2022-01-05 3:23PM EDT | 140.00 | 40.00 | 41.00 | 42.05 | +9.97 | +33.20% | 4 | 630 | 0.00% |
| UPST220715P00145000 | 2022-01-05 11:12AM EDT | 145.00 | 38.50 | 44.25 | 45.50 | +5.90 | +18.10% | 1 | 53 | 0.00% |
| UPST220715P00150000 | 2022-01-05 4:07PM EDT | 150.00 | 48.43 | 47.60 | 49.85 | +9.43 | +24.18% | 9 | 919 | 0.00% |
| UPST220715P00155000 | 2022-01-05 12:38PM EDT | 155.00 | 47.05 | 51.35 | 53.55 | +1.08 | +2.35% | 2 | 260 | 0.00% |
| UPST220715P00160000 | 2022-01-03 3:04PM EDT | 160.00 | 45.00 | 55.50 | 56.30 | 0.00 | - | 10 | 201 | 0.00% |
| UPST220715P00165000 | 2022-01-05 4:20PM EDT | 165.00 | 59.39 | 59.00 | 61.35 | +7.29 | +13.99% | 12 | 116 | 0.00% |
| UPST220715P00170000 | 2022-01-05 12:35PM EDT | 170.00 | 58.67 | 62.95 | 64.85 | +0.76 | +1.31% | 2 | 115 | 0.00% |
| UPST220715P00175000 | 2022-01-05 3:16PM EDT | 175.00 | 64.50 | 67.10 | 68.05 | -1.50 | -2.27% | 4 | 224 | 0.00% |
| UPST220715P00180000 | 2021-12-29 4:45PM EDT | 180.00 | 60.11 | 70.90 | 72.80 | 0.00 | - | 1 | 138 | 0.00% |
| UPST220715P00185000 | 2021-12-31 10:37AM EDT | 185.00 | 58.89 | 74.25 | 77.35 | 0.00 | - | 4 | 59 | 0.00% |
| UPST220715P00190000 | 2022-01-05 12:06PM EDT | 190.00 | 72.70 | 78.25 | 81.00 | +10.05 | +16.04% | 1 | 61 | 0.00% |
| UPST220715P00195000 | 2021-12-27 4:39PM EDT | 195.00 | 65.10 | 82.80 | 85.25 | 0.00 | - | 3 | 7 | 0.00% |
| UPST220715P00200000 | 2022-01-05 2:06PM EDT | 200.00 | 84.00 | 87.15 | 89.40 | +3.57 | +4.44% | 7 | 92 | 0.00% |
| UPST220715P00210000 | 2022-01-04 2:28PM EDT | 210.00 | 88.36 | 95.70 | 98.75 | 0.00 | - | 3 | 211 | 0.00% |
| UPST220715P00220000 | 2022-01-05 4:47PM EDT | 220.00 | 104.00 | 104.20 | 107.10 | +18.32 | +21.38% | 2 | 214 | 0.00% |
| UPST220715P00230000 | 2022-01-03 12:19PM EDT | 230.00 | 98.15 | 112.70 | 116.50 | 0.00 | - | 1 | 134 | 0.00% |
| UPST220715P00240000 | 2022-01-05 4:34PM EDT | 240.00 | 123.47 | 122.30 | 124.80 | +21.54 | +21.13% | 9 | 153 | 0.00% |
| UPST220715P00250000 | 2021-12-31 10:53AM EDT | 250.00 | 110.00 | 131.80 | 134.20 | 0.00 | - | 6 | 56 | 0.00% |
| UPST220715P00260000 | 2021-12-31 2:41PM EDT | 260.00 | 119.12 | 140.65 | 143.95 | 0.00 | - | 5 | 47 | 0.00% |
| UPST220715P00270000 | 2022-01-03 1:51PM EDT | 270.00 | 133.55 | 150.25 | 153.40 | 0.00 | - | 1 | 27 | 0.00% |
| UPST220715P00280000 | 2022-01-03 11:36AM EDT | 280.00 | 139.44 | 159.65 | 162.25 | 0.00 | - | 1 | 25 | 0.00% |
| UPST220715P00290000 | 2021-12-30 4:13PM EDT | 290.00 | 142.80 | 169.40 | 171.65 | 0.00 | - | 2 | 38 | 0.00% |
| UPST220715P00300000 | 2022-01-05 12:40PM EDT | 300.00 | 169.90 | 179.00 | 181.35 | +4.22 | +2.55% | 1 | 83 | 0.00% |
| UPST220715P00310000 | 2021-12-30 4:40PM EDT | 310.00 | 162.12 | 188.50 | 190.80 | 0.00 | - | 3 | 11 | 0.00% |
| UPST220715P00320000 | 2021-12-27 10:33AM EDT | 320.00 | 173.30 | 197.95 | 200.45 | 0.00 | - | 1 | 5 | 0.00% |
| UPST220715P00330000 | 2022-01-04 10:32AM EDT | 330.00 | 190.28 | 207.75 | 210.30 | 0.00 | - | 1 | 11 | 0.00% |
| UPST220715P00350000 | 2021-12-13 10:47AM EDT | 350.00 | 196.40 | 226.85 | 229.70 | 0.00 | - | 1 | 0 | 0.00% |
| UPST220715P00360000 | 2021-12-29 3:08PM EDT | 360.00 | 216.60 | 236.50 | 240.15 | 0.00 | - | 3 | 47 | 0.00% |
© 2022 Yahoo. All rights reserved.
