Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,577.27 -532.90 (-2.65%) CMC Crypto 200
446.36 -8.67 (-1.90%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST221007C00012000 | 2022-10-05 1:12PM EDT | 12.00 | 9.50 | 8.60 | 8.90 | 0.00 | - | 9 | 0 | 556.25% |
| UPST221007C00014000 | 2022-09-22 2:18PM EDT | 14.00 | 7.25 | 6.70 | 6.95 | 0.00 | - | - | 0 | 478.13% |
| UPST221007C00014500 | 2022-09-28 10:20AM EDT | 14.50 | 7.40 | 6.20 | 6.40 | 0.00 | - | - | 0 | 384.38% |
| UPST221007C00015000 | 2022-10-06 2:32PM EDT | 15.00 | 7.70 | 5.65 | 5.95 | 0.00 | - | 7 | 10 | 407.81% |
| UPST221007C00016000 | 2022-10-04 1:20PM EDT | 16.00 | 5.70 | 4.65 | 4.90 | 0.00 | - | 7 | 1 | 295.31% |
| UPST221007C00016500 | 2022-09-30 1:42PM EDT | 16.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 265.63% |
| UPST221007C00017000 | 2022-10-06 1:45PM EDT | 17.00 | 5.87 | 3.65 | 3.85 | 0.00 | - | 1 | 11 | 50.00% |
| UPST221007C00017500 | 2022-10-05 2:14PM EDT | 17.50 | 3.93 | 3.15 | 3.40 | 0.00 | - | 1 | 1 | 210.94% |
| UPST221007C00018000 | 2022-10-06 11:42AM EDT | 18.00 | 4.55 | 2.66 | 2.90 | 0.00 | - | 3 | 1 | 182.81% |
| UPST221007C00018500 | 2022-10-05 2:14PM EDT | 18.50 | 2.95 | 2.16 | 2.54 | 0.00 | - | 1 | 1 | 50.00% |
| UPST221007C00019000 | 2022-10-06 9:46AM EDT | 19.00 | 3.50 | 1.60 | 1.92 | 0.00 | - | 2 | 2 | 139.06% |
| UPST221007C00019500 | 2022-10-06 2:02PM EDT | 19.50 | 3.25 | 1.19 | 1.34 | 0.00 | - | 1 | 124 | 0.00% |
| UPST221007C00020000 | 2022-10-07 11:20AM EDT | 20.00 | 0.87 | 0.80 | 0.93 | -1.78 | -67.17% | 129 | 604 | 51.56% |
| UPST221007C00020500 | 2022-10-07 11:40AM EDT | 20.50 | 0.47 | 0.41 | 0.43 | -1.78 | -79.11% | 47 | 212 | 48.44% |
| UPST221007C00021000 | 2022-10-07 11:40AM EDT | 21.00 | 0.24 | 0.20 | 0.24 | -1.39 | -85.28% | 1,074 | 858 | 66.02% |
| UPST221007C00021500 | 2022-10-07 11:40AM EDT | 21.50 | 0.10 | 0.08 | 0.09 | -1.11 | -91.74% | 1,315 | 1,347 | 69.53% |
| UPST221007C00022000 | 2022-10-07 11:30AM EDT | 22.00 | 0.05 | 0.03 | 0.04 | -0.83 | -94.32% | 579 | 1,012 | 76.56% |
| UPST221007C00022500 | 2022-10-07 11:29AM EDT | 22.50 | 0.03 | 0.02 | 0.03 | -0.57 | -95.00% | 367 | 1,299 | 92.19% |
| UPST221007C00023000 | 2022-10-07 11:36AM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 723 | 4,340 | 101.56% |
| UPST221007C00023500 | 2022-10-07 11:41AM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 829 | 2,338 | 118.75% |
| UPST221007C00024000 | 2022-10-07 11:36AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 497 | 1,839 | 137.50% |
| UPST221007C00024500 | 2022-10-07 11:22AM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 205 | 1,524 | 153.13% |
| UPST221007C00025000 | 2022-10-07 11:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,495 | 4,269 | 143.75% |
| UPST221007C00025500 | 2022-10-07 10:48AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 964 | 1,098 | 162.50% |
| UPST221007C00026000 | 2022-10-07 11:02AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 1,246 | 175.00% |
| UPST221007C00026500 | 2022-10-07 11:06AM EDT | 26.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 741 | 200.00% |
| UPST221007C00027000 | 2022-10-07 11:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 13,334 | 193.75% |
| UPST221007C00027500 | 2022-10-07 10:56AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 710 | 212.50% |
| UPST221007C00028000 | 2022-10-07 10:39AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 626 | 256.25% |
| UPST221007C00028500 | 2022-10-06 3:34PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 239 | 285 | 268.75% |
| UPST221007C00029000 | 2022-10-07 9:30AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 351 | 281.25% |
| UPST221007C00029500 | 2022-10-07 10:44AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 175 | 293.75% |
| UPST221007C00030000 | 2022-10-06 3:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 3,611 | 262.50% |
| UPST221007C00030500 | 2022-10-06 1:56PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 329 | 315.63% |
| UPST221007C00031000 | 2022-10-06 10:13AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 437 | 325.00% |
| UPST221007C00032000 | 2022-10-05 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 439 | 350.00% |
| UPST221007C00033000 | 2022-10-05 10:58AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 351 | 368.75% |
| UPST221007C00034000 | 2022-10-06 11:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 405 | 350.00% |
| UPST221007C00035000 | 2022-10-05 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 836 | 362.50% |
| UPST221007C00036000 | 2022-10-03 10:27AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 173 | 431.25% |
| UPST221007C00037000 | 2022-10-04 1:18PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 103 | 304 | 393.75% |
| UPST221007C00038000 | 2022-10-04 11:38AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 101 | 462.50% |
| UPST221007C00039000 | 2022-10-03 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 159 | 481.25% |
| UPST221007C00040000 | 2022-10-04 2:43PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 507 | 475.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST221007P00012000 | 2022-09-23 12:33PM EDT | 12.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 55 | 55 | 437.50% |
| UPST221007P00012500 | 2022-09-26 10:24AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 431.25% |
| UPST221007P00013000 | 2022-10-03 12:32PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 400.00% |
| UPST221007P00014000 | 2022-10-05 3:03PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 510 | 300.00% |
| UPST221007P00014500 | 2022-10-04 9:36AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 275.00% |
| UPST221007P00015000 | 2022-10-06 10:28AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 210 | 293.75% |
| UPST221007P00015500 | 2022-10-06 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 637 | 268.75% |
| UPST221007P00016000 | 2022-10-06 10:36AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,344 | 212.50% |
| UPST221007P00016500 | 2022-10-06 1:09PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 420 | 215.63% |
| UPST221007P00017000 | 2022-10-07 10:44AM EDT | 17.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,340 | 181.25% |
| UPST221007P00017500 | 2022-10-07 11:06AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 822 | 143.75% |
| UPST221007P00018000 | 2022-10-07 11:41AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 1,795 | 125.00% |
| UPST221007P00018500 | 2022-10-07 11:20AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 97 | 1,238 | 112.50% |
| UPST221007P00019000 | 2022-10-07 11:42AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 831 | 988 | 98.44% |
| UPST221007P00019500 | 2022-10-07 11:36AM EDT | 19.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,494 | 1,024 | 84.38% |
| UPST221007P00020000 | 2022-10-07 11:43AM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 694 | 3,004 | 73.44% |
| UPST221007P00020500 | 2022-10-07 11:43AM EDT | 20.50 | 0.20 | 0.19 | 0.19 | +0.10 | +100.00% | 698 | 1,342 | 78.13% |
| UPST221007P00021000 | 2022-10-07 11:41AM EDT | 21.00 | 0.45 | 0.43 | 0.47 | +0.31 | +221.43% | 3,351 | 6,784 | 84.77% |
| UPST221007P00021500 | 2022-10-07 11:39AM EDT | 21.50 | 0.83 | 0.78 | 0.86 | +0.61 | +277.27% | 4,874 | 3,353 | 94.53% |
| UPST221007P00022000 | 2022-10-07 11:35AM EDT | 22.00 | 1.19 | 1.25 | 1.34 | +0.82 | +221.62% | 4,155 | 5,515 | 119.53% |
| UPST221007P00022500 | 2022-10-07 11:14AM EDT | 22.50 | 1.67 | 1.71 | 1.85 | +1.10 | +192.98% | 285 | 541 | 142.97% |
| UPST221007P00023000 | 2022-10-07 11:34AM EDT | 23.00 | 2.20 | 2.18 | 2.31 | +1.38 | +168.29% | 2,919 | 3,489 | 153.91% |
| UPST221007P00023500 | 2022-10-07 11:29AM EDT | 23.50 | 2.67 | 2.65 | 2.80 | +1.50 | +128.21% | 3 | 25 | 166.41% |
| UPST221007P00024000 | 2022-10-07 9:58AM EDT | 24.00 | 3.07 | 3.20 | 3.35 | +1.50 | +95.54% | 7 | 701 | 214.06% |
| UPST221007P00024500 | 2022-10-06 3:14PM EDT | 24.50 | 1.94 | 3.60 | 3.90 | 0.00 | - | 33 | 35 | 222.66% |
| UPST221007P00025000 | 2022-10-07 11:17AM EDT | 25.00 | 4.17 | 4.15 | 4.30 | +1.89 | +82.89% | 2 | 625 | 227.34% |
| UPST221007P00025500 | 2022-10-07 10:33AM EDT | 25.50 | 4.40 | 4.65 | 4.90 | +1.20 | +37.50% | 1 | 22 | 276.56% |
| UPST221007P00026000 | 2022-10-07 9:45AM EDT | 26.00 | 4.48 | 5.05 | 5.40 | +1.06 | +30.99% | 2 | 40 | 264.06% |
| UPST221007P00026500 | 2022-10-06 12:53PM EDT | 26.50 | 4.00 | 5.65 | 5.90 | 0.00 | - | 41 | 40 | 314.06% |
| UPST221007P00027000 | 2022-10-06 1:40PM EDT | 27.00 | 4.27 | 6.15 | 6.30 | 0.00 | - | 10,521 | 12,558 | 298.44% |
| UPST221007P00027500 | 2022-10-06 10:53AM EDT | 27.50 | 5.64 | 6.65 | 6.80 | 0.00 | - | 1 | 550 | 314.06% |
| UPST221007P00028000 | 2022-10-07 11:14AM EDT | 28.00 | 7.00 | 7.15 | 7.35 | +1.31 | +23.02% | 4 | 44 | 350.00% |
| UPST221007P00028500 | 2022-10-07 10:59AM EDT | 28.50 | 7.35 | 7.60 | 7.85 | +1.17 | +18.93% | 2 | 41 | 345.31% |
| UPST221007P00029000 | 2022-10-07 9:55AM EDT | 29.00 | 7.67 | 8.05 | 8.35 | +1.27 | +19.84% | 1 | 18 | 334.38% |
| UPST221007P00029500 | 2022-10-06 12:06PM EDT | 29.50 | 7.20 | 8.55 | 8.90 | 0.00 | - | 3 | 12 | 375.00% |
| UPST221007P00030000 | 2022-10-07 9:32AM EDT | 30.00 | 8.30 | 9.20 | 9.40 | +0.97 | +13.23% | 5 | 2,509 | 446.88% |
| UPST221007P00030500 | 2022-10-06 10:54AM EDT | 30.50 | 8.65 | 9.65 | 9.90 | 0.00 | - | 1 | 3 | 444.53% |
| UPST221007P00031000 | 2022-10-06 1:16PM EDT | 31.00 | 8.18 | 10.15 | 10.35 | 0.00 | - | 10 | 32 | 439.06% |
| UPST221007P00032000 | 2022-10-04 1:15PM EDT | 32.00 | 10.38 | 11.10 | 11.35 | 0.00 | - | 1 | 3 | 442.19% |
| UPST221007P00033000 | 2022-10-06 10:44AM EDT | 33.00 | 11.20 | 12.10 | 12.35 | 0.00 | - | 1 | 12 | 467.19% |
| UPST221007P00034000 | 2022-10-07 10:53AM EDT | 34.00 | 13.07 | 13.10 | 13.35 | +1.52 | +13.16% | 1 | 5 | 490.63% |
| UPST221007P00035000 | 2022-10-06 10:41AM EDT | 35.00 | 13.90 | 14.10 | 14.40 | +0.64 | +4.83% | 5 | 511 | 540.63% |
| UPST221007P00036000 | 2022-10-06 10:11AM EDT | 36.00 | 13.95 | 15.05 | 15.40 | 0.00 | - | 4 | 0 | 537.50% |
| UPST221007P00037000 | 2022-09-30 2:07PM EDT | 37.00 | 16.45 | 16.10 | 16.40 | 0.00 | - | 11 | 4 | 584.38% |
| UPST221007P00038000 | 2022-10-04 11:06AM EDT | 38.00 | 16.10 | 17.05 | 17.40 | 0.00 | - | 5 | 7 | 578.13% |
| UPST221007P00039000 | 2022-10-04 1:31PM EDT | 39.00 | 17.30 | 18.05 | 18.30 | 0.00 | - | 1 | 1 | 512.50% |
| UPST221007P00040000 | 2022-10-07 10:23AM EDT | 40.00 | 18.70 | 19.20 | 19.40 | +1.20 | +6.86% | 50 | 99 | 693.75% |
© 2022 Yahoo. All rights reserved.
