Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.37+5.61 (+20.96%)
At close: 04:00PM EST
32.54 +0.17 (+0.53%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST231208C000120002023-11-28 12:48PM EST12.0013.3519.9520.750.00-143481.25%
UPST231208C000180002023-12-01 3:01PM EST18.0014.3514.0514.65+5.50+62.15%64284.38%
UPST231208C000190002023-12-01 12:22PM EST19.0011.2513.0013.70+3.25+40.62%1240272.66%
UPST231208C000200002023-11-30 1:21PM EST20.006.3911.9012.750.00-1305259.77%
UPST231208C000210002023-12-01 3:47PM EST21.0011.4511.1511.80+6.15+116.04%671178.91%
UPST231208C000220002023-12-01 2:18PM EST22.0010.3910.1510.75+5.14+97.90%20100154.69%
UPST231208C000225002023-11-29 12:47PM EST22.504.409.5010.200.00-244200.20%
UPST231208C000230002023-12-01 3:42PM EST23.009.699.209.60+6.04+165.48%14427118.75%
UPST231208C000240002023-12-01 3:59PM EST24.008.358.158.70+5.52+195.05%199592116.41%
UPST231208C000250002023-12-01 3:52PM EST25.007.447.307.60+5.25+239.73%1,1851,423110.16%
UPST231208C000260002023-12-01 3:51PM EST26.006.696.356.55+5.05+307.93%3801,01796.09%
UPST231208C000270002023-12-01 3:20PM EST27.005.555.455.55+4.41+386.84%2,03474391.80%
UPST231208C000280002023-12-01 3:59PM EST28.004.674.554.75+3.89+498.72%3,7461,72096.09%
UPST231208C000290002023-12-01 3:57PM EST29.004.003.753.90+3.49+684.31%4,23599195.12%
UPST231208C000300002023-12-01 3:59PM EST30.003.133.053.20+2.77+769.44%11,1632,77397.66%
UPST231208C000310002023-12-01 3:59PM EST31.002.522.292.50+2.28+950.00%7,85352092.58%
UPST231208C000320002023-12-01 3:59PM EST32.001.971.901.99+1.81+1,131.25%5,9761,27298.73%
UPST231208C000330002023-12-01 3:58PM EST33.001.591.431.56+1.49+1,490.00%2,14934399.32%
UPST231208C000340002023-12-01 3:59PM EST34.001.191.171.22+1.11+1,387.50%3,405454103.71%
UPST231208C000350002023-12-01 3:59PM EST35.000.960.920.96+0.89+1,271.43%9,966300106.74%
UPST231208C000360002023-12-01 3:59PM EST36.000.770.730.76+0.73+1,825.00%77480109.96%
UPST231208C000370002023-12-01 3:59PM EST37.000.590.570.60+0.55+1,375.00%54063112.70%
UPST231208C000380002023-12-01 3:56PM EST38.000.470.440.49+0.44+1,466.67%541213115.63%
UPST231208C000390002023-12-01 3:59PM EST39.000.380.330.39+0.33+660.00%295104117.38%
UPST231208C000400002023-12-01 3:59PM EST40.000.320.280.32+0.28+700.00%2,441232121.48%
UPST231208C000410002023-12-01 3:43PM EST41.000.290.210.26+0.25+625.00%15123123.24%
UPST231208C000420002023-12-01 3:52PM EST42.000.240.190.22+0.22+1,100.00%175172128.13%
UPST231208C000430002023-12-01 3:40PM EST43.000.170.130.18+0.14+466.67%5254128.52%
UPST231208C000440002023-12-01 3:58PM EST44.000.150.130.15+0.13+650.00%250340133.59%
UPST231208C000450002023-12-01 3:59PM EST45.000.120.100.12+0.10+500.00%1,3785134.77%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST231208P000120002023-11-20 10:24AM EST12.000.040.000.010.00--5250.00%
UPST231208P000130002023-11-20 9:36AM EST13.000.010.000.080.00-252298.44%
UPST231208P000140002023-11-24 9:46AM EST14.000.020.000.080.00-17276.56%
UPST231208P000150002023-11-29 9:38AM EST15.000.010.000.080.00-2192254.69%
UPST231208P000160002023-11-29 9:51AM EST16.000.010.000.080.00-572235.94%
UPST231208P000170002023-11-27 1:34PM EST17.000.020.000.080.00-40202217.19%
UPST231208P000180002023-12-01 2:12PM EST18.000.010.000.01-0.08-88.89%10470156.25%
UPST231208P000190002023-12-01 12:05PM EST19.000.030.000.08+0.01+50.00%28497182.81%
UPST231208P000200002023-12-01 3:36PM EST20.000.020.010.02-0.02-50.00%34500146.88%
UPST231208P000210002023-12-01 3:22PM EST21.000.020.000.03-0.01-33.33%136603132.81%
UPST231208P000220002023-12-01 3:58PM EST22.000.030.010.03-0.08-72.73%237289125.00%
UPST231208P000225002023-12-01 3:46PM EST22.500.030.010.03-0.09-75.00%368122118.75%
UPST231208P000230002023-12-01 3:21PM EST23.000.040.030.04-0.14-77.78%477459121.09%
UPST231208P000240002023-12-01 3:56PM EST24.000.050.040.05-0.27-84.37%178408112.50%
UPST231208P000250002023-12-01 3:57PM EST25.000.080.070.08-0.52-86.67%1,288372108.59%
UPST231208P000260002023-12-01 3:30PM EST26.000.130.120.13-0.82-86.32%470441105.86%
UPST231208P000270002023-12-01 3:51PM EST27.000.190.180.20-1.33-87.50%1,290321101.17%
UPST231208P000280002023-12-01 3:58PM EST28.000.310.300.32-1.81-85.38%1,00222399.22%
UPST231208P000290002023-12-01 3:58PM EST29.000.490.480.51-2.27-82.25%1,81223598.44%
UPST231208P000300002023-12-01 3:58PM EST30.000.760.740.79-2.84-78.89%1,23710198.34%
UPST231208P000310002023-12-01 3:59PM EST31.001.141.111.17-3.33-74.50%1,2562499.51%
UPST231208P000320002023-12-01 3:59PM EST32.001.611.581.64-3.99-71.25%1,27434100.68%
UPST231208P000330002023-12-01 3:52PM EST33.002.172.182.22-4.03-65.00%24729103.52%
UPST231208P000340002023-12-01 3:56PM EST34.002.792.832.90-5.16-64.91%664106.06%
UPST231208P000350002023-12-01 3:56PM EST35.003.553.553.65-4.75-57.23%1106108.59%
UPST231208P000360002023-12-01 2:52PM EST36.004.404.304.45-5.85-57.07%442109.96%
UPST231208P000400002023-11-28 11:16AM EST40.008.987.908.15-5.92-39.73%61131.45%
UPST231208P000430002023-11-27 10:54AM EST43.0012.9210.7010.95-5.38-29.40%11134.96%
UPST231208P000440002023-12-01 2:56PM EST44.0012.0011.5012.00-6.15-33.88%33129.69%
UPST231208P000450002023-12-01 2:38PM EST45.0012.8512.5013.00-6.70-34.27%511136.72%