UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230602C000025002023-05-25 3:50PM EDT2.5021.1523.5523.800.00--00.00%
UPST230602C000050002023-05-26 11:09AM EDT5.0019.3521.1021.350.00-210.00%
UPST230602C000070002023-05-26 10:37AM EDT7.0018.1019.1019.450.00-170.00%
UPST230602C000075002023-05-25 1:39PM EDT7.5016.7018.5519.050.00--00.00%
UPST230602C000080002023-05-25 11:21AM EDT8.0017.4518.1018.350.00--10.00%
UPST230602C000090002023-05-30 9:40AM EDT9.0017.0017.1517.35+1.15+7.26%480.00%
UPST230602C000100002023-05-26 12:14PM EDT10.0014.7515.9516.400.00-210.00%
UPST230602C000105002023-05-25 10:49AM EDT10.5014.8515.7016.100.00--230.00%
UPST230602C000110002023-05-25 3:50PM EDT11.0012.6515.1015.500.00-120.00%
UPST230602C000115002023-05-24 11:02AM EDT11.5014.2514.6014.900.00-330.00%
UPST230602C000120002023-05-26 11:45AM EDT12.0012.3514.1014.400.00-120.00%
UPST230602C000125002023-05-26 3:56PM EDT12.5012.3013.6514.100.00-210.00%
UPST230602C000130002023-05-26 11:45AM EDT13.0011.3513.1513.350.00-320.00%
UPST230602C000135002023-05-30 10:28AM EDT13.5012.8012.7012.90+0.20+1.59%9390.00%
UPST230602C000140002023-05-25 9:30AM EDT14.0013.5512.1512.450.00-450.00%
UPST230602C000145002023-05-30 10:28AM EDT14.5011.8011.5511.80+1.85+18.59%1110.00%
UPST230602C000150002023-05-26 11:19AM EDT15.009.1011.2511.350.00-2380.00%
UPST230602C000155002023-05-26 1:00PM EDT15.509.1510.6510.800.00-400.00%
UPST230602C000160002023-05-25 10:08AM EDT16.008.6510.0010.300.00-2730.00%
UPST230602C000165002023-05-25 12:40PM EDT16.508.259.7510.000.00-360.00%
UPST230602C000170002023-05-30 10:13AM EDT17.009.359.309.50+1.55+19.87%200.00%
UPST230602C000175002023-05-26 12:38PM EDT17.507.308.559.000.00-620.00%
UPST230602C000180002023-05-26 1:24PM EDT18.006.558.108.450.00-2500.00%
UPST230602C000185002023-05-25 3:50PM EDT18.505.207.708.000.00-8100.00%
UPST230602C000190002023-05-26 11:10AM EDT19.005.357.157.550.00-19970.00%
UPST230602C000195002023-05-30 9:40AM EDT19.506.656.707.00+1.79+36.83%2970.00%
UPST230602C000200002023-05-30 10:24AM EDT20.006.306.056.25+1.73+37.86%422260.00%
UPST230602C000205002023-05-30 10:07AM EDT20.505.405.605.80+1.20+28.57%161140.00%
UPST230602C000210002023-05-30 10:26AM EDT21.005.405.105.35+1.68+45.16%111280.00%
UPST230602C000215002023-05-26 12:25PM EDT21.503.264.654.900.00-271100.00%
UPST230602C000220002023-05-30 10:09AM EDT22.003.904.254.60+1.05+36.84%461830.00%
UPST230602C000225002023-05-30 10:30AM EDT22.503.753.804.00+1.39+58.90%241370.00%
UPST230602C000230002023-05-30 10:02AM EDT23.002.883.303.45+0.69+31.51%1334080.00%
UPST230602C000235002023-05-30 10:28AM EDT23.502.942.893.05+1.05+55.56%82230.00%
UPST230602C000240002023-05-30 10:31AM EDT24.002.652.482.64+0.93+54.07%1947690.00%
UPST230602C000245002023-05-30 10:31AM EDT24.502.252.212.30+0.83+58.45%18642848.44%
UPST230602C000250002023-05-30 10:28AM EDT25.002.011.872.00+0.75+59.52%6701,17566.80%
UPST230602C000255002023-05-30 10:30AM EDT25.501.641.601.70+0.58+54.72%39135479.10%
UPST230602C000260002023-05-30 10:32AM EDT26.001.451.471.55+0.54+59.34%1,4701,01997.66%
UPST230602C000265002023-05-30 10:31AM EDT26.501.241.281.34+0.51+69.86%924706104.69%
UPST230602C000270002023-05-30 10:30AM EDT27.001.041.021.12+0.34+48.57%1,466569104.88%
UPST230602C000275002023-05-30 10:31AM EDT27.500.870.900.94+0.30+52.63%5081,082110.16%
UPST230602C000280002023-05-30 10:32AM EDT28.000.790.760.79+0.27+51.92%1,9151,055113.28%
UPST230602C000285002023-05-30 10:27AM EDT28.500.700.650.69+0.24+52.17%250264117.97%
UPST230602C000290002023-05-30 10:32AM EDT29.000.620.570.61+0.25+67.57%3691,415123.44%
UPST230602C000295002023-05-30 10:28AM EDT29.500.570.480.52+0.24+72.73%1181,060125.98%
UPST230602C000300002023-05-30 10:32AM EDT30.000.460.440.47+0.15+48.39%6,8483,746132.23%
UPST230602C000305002023-05-30 10:21AM EDT30.500.450.380.40+0.23+104.55%171312134.96%
UPST230602C000310002023-05-30 10:30AM EDT31.000.330.340.36+0.10+43.48%50320,207139.65%
UPST230602C000315002023-05-30 10:32AM EDT31.500.310.300.32+0.10+47.62%98233143.36%
UPST230602C000320002023-05-30 10:25AM EDT32.000.270.250.27+0.08+42.11%3892,026144.53%
UPST230602C000325002023-05-30 10:25AM EDT32.500.250.240.25+0.10+66.67%75222150.39%
UPST230602C000330002023-05-30 10:31AM EDT33.000.220.210.23+0.09+69.23%40489153.91%
UPST230602C000335002023-05-30 10:12AM EDT33.500.200.180.20+0.08+66.67%5193155.86%
UPST230602C000340002023-05-30 10:16AM EDT34.000.190.160.17+0.07+58.33%43383157.81%
UPST230602C000345002023-05-30 9:40AM EDT34.500.200.140.15+0.11+122.22%1575160.16%
UPST230602C000350002023-05-30 10:24AM EDT35.000.130.130.14+0.05+62.50%861927164.06%
UPST230602C000355002023-05-30 10:26AM EDT35.500.120.110.12+0.07+140.00%219165.23%
UPST230602C000360002023-05-30 9:59AM EDT36.000.120.100.11+0.05+71.43%120249168.36%
UPST230602C000365002023-05-30 9:49AM EDT36.500.080.080.10+0.02+33.33%7039169.53%
UPST230602C000370002023-05-30 10:21AM EDT37.000.100.080.09+0.04+66.67%162912173.44%
UPST230602C000375002023-05-30 9:58AM EDT37.500.060.070.07+0.03+100.00%12155172.66%
UPST230602C000380002023-05-30 10:18AM EDT38.000.070.060.07+0.03+75.00%56111175.78%
UPST230602C000390002023-05-30 10:12AM EDT39.000.050.050.06+0.02+66.67%1575181.25%
UPST230602C000400002023-05-30 10:30AM EDT40.000.030.030.050.00-297848182.81%
UPST230602C000410002023-05-30 10:20AM EDT41.000.040.030.04-0.02-33.33%41138187.50%
UPST230602C000420002023-05-24 3:54PM EDT42.000.030.020.03-0.02-40.00%261187.50%
UPST230602C000430002023-05-30 10:26AM EDT43.000.030.020.030.00-61206196.88%
UPST230602C000440002023-05-30 10:21AM EDT44.000.020.010.03+0.01+100.00%41,853198.44%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230602P000025002023-05-09 3:57PM EDT2.500.020.000.010.00-101800.00%
UPST230602P000050002023-05-19 2:24PM EDT5.000.010.000.010.00-170575.00%
UPST230602P000075002023-05-23 12:02PM EDT7.500.010.000.010.00-3141437.50%
UPST230602P000080002023-05-18 2:29PM EDT8.000.010.000.010.00-11412.50%
UPST230602P000090002023-05-18 2:28PM EDT9.000.010.000.010.00-1155375.00%
UPST230602P000100002023-05-23 11:37AM EDT10.000.010.000.010.00-20275337.50%
UPST230602P000110002023-05-18 9:33AM EDT11.000.030.000.010.00-20132312.50%
UPST230602P000115002023-05-23 10:25AM EDT11.500.020.000.010.00-548300.00%
UPST230602P000120002023-05-26 1:10PM EDT12.000.020.000.010.00-10131275.00%
UPST230602P000125002023-05-23 10:25AM EDT12.500.040.000.010.00-2103262.50%
UPST230602P000130002023-05-26 3:30PM EDT13.000.010.000.010.00-11785250.00%
UPST230602P000135002023-05-30 10:20AM EDT13.500.010.000.010.00-1214237.50%
UPST230602P000140002023-05-26 3:59PM EDT14.000.010.000.010.00-35337225.00%
UPST230602P000145002023-05-26 12:41PM EDT14.500.010.000.010.00-27146218.75%
UPST230602P000150002023-05-26 3:30PM EDT15.000.010.000.020.00-17360225.00%
UPST230602P000155002023-05-30 9:37AM EDT15.500.010.000.01-0.01-50.00%28382193.75%
UPST230602P000160002023-05-26 10:46AM EDT16.000.010.010.020.00-151,914209.38%
UPST230602P000165002023-05-30 9:30AM EDT16.500.020.010.02+0.01+100.00%1213198.44%
UPST230602P000170002023-05-30 9:58AM EDT17.000.020.010.02-0.01-33.33%55854187.50%
UPST230602P000175002023-05-26 10:51AM EDT17.500.020.000.020.00-28215168.75%
UPST230602P000180002023-05-26 2:46PM EDT18.000.040.010.020.00-69183165.63%
UPST230602P000185002023-05-30 9:56AM EDT18.500.020.010.03-0.03-60.00%371,303162.50%
UPST230602P000190002023-05-30 10:27AM EDT19.000.020.020.03-0.04-66.67%94446157.81%
UPST230602P000195002023-05-26 3:41PM EDT19.500.080.020.030.00-54300146.88%
UPST230602P000200002023-05-30 10:24AM EDT20.000.040.030.04-0.05-55.56%7541,453143.75%
UPST230602P000205002023-05-30 10:01AM EDT20.500.060.040.05-0.06-50.00%63524139.06%
UPST230602P000210002023-05-30 10:29AM EDT21.000.050.050.06-0.07-58.33%125444133.59%
UPST230602P000215002023-05-30 10:29AM EDT21.500.080.070.08-0.12-60.00%268324130.47%
UPST230602P000220002023-05-30 10:32AM EDT22.000.100.090.11-0.18-64.29%547647127.34%
UPST230602P000225002023-05-30 10:13AM EDT22.500.150.140.15-0.24-61.54%347586126.95%
UPST230602P000230002023-05-30 10:27AM EDT23.000.200.210.22-0.33-62.26%6022,442128.52%
UPST230602P000235002023-05-30 10:27AM EDT23.500.290.260.28-0.41-58.57%111435124.41%
UPST230602P000240002023-05-30 10:28AM EDT24.000.400.360.39-0.50-55.56%5671,523125.39%
UPST230602P000245002023-05-30 10:23AM EDT24.500.520.550.59-0.65-55.56%56381133.79%
UPST230602P000250002023-05-30 10:33AM EDT25.000.690.670.68-0.81-54.00%352656128.52%
UPST230602P000255002023-05-30 10:31AM EDT25.500.990.880.92-0.79-44.38%404362133.01%
UPST230602P000260002023-05-30 10:30AM EDT26.001.321.201.25-0.78-37.14%485431143.95%
UPST230602P000265002023-05-30 10:25AM EDT26.501.501.521.58-1.24-45.26%99145151.76%
UPST230602P000270002023-05-30 10:20AM EDT27.001.771.731.79-1.26-41.58%89278146.88%
UPST230602P000275002023-05-30 10:18AM EDT27.502.182.162.27-1.32-37.71%8190161.91%
UPST230602P000280002023-05-30 9:42AM EDT28.002.602.432.65-1.40-35.00%56197163.48%
UPST230602P000285002023-05-30 10:16AM EDT28.503.002.993.10-1.15-27.71%6141179.88%
UPST230602P000290002023-05-30 10:13AM EDT29.003.353.303.50-1.20-26.37%41,022181.25%
UPST230602P000295002023-05-26 12:55PM EDT29.503.703.753.90-1.65-30.84%193187.89%
UPST230602P000300002023-05-30 10:19AM EDT30.004.154.254.40-1.85-30.83%106111200.98%
UPST230602P000305002023-05-30 10:01AM EDT30.504.604.504.60-1.90-29.23%2946185.35%
UPST230602P000310002023-05-26 9:46AM EDT31.006.954.955.250.00-271201.95%
UPST230602P000315002023-05-30 10:17AM EDT31.505.605.555.70-1.40-20.00%581215.82%
UPST230602P000320002023-05-25 11:48AM EDT32.007.606.006.150.00-239221.09%
UPST230602P000325002023-05-30 9:33AM EDT32.506.806.456.65-1.25-15.53%3232228.32%
UPST230602P000330002023-05-25 12:55PM EDT33.008.716.757.100.00-275223.44%
UPST230602P000335002023-05-25 10:47AM EDT33.508.557.457.700.00--15250.78%
UPST230602P000340002023-05-25 1:01PM EDT34.008.697.758.10-1.31-13.10%115241.80%
UPST230602P000345002023-05-25 12:47PM EDT34.5010.058.358.500.00--4250.59%
UPST230602P000350002023-05-26 10:30AM EDT35.0010.718.809.200.00-750268.56%
UPST230602P000360002023-05-22 2:37PM EDT36.008.259.6010.200.00--10272.27%
UPST230602P000365002023-05-25 11:33AM EDT36.5011.4010.3510.500.00--1283.40%
UPST230602P000370002023-05-24 10:24AM EDT37.0011.7010.6011.200.00--8287.50%
UPST230602P000375002023-05-24 3:26PM EDT37.5011.3011.3011.550.00--2298.44%
UPST230602P000380002023-05-25 10:56AM EDT38.0012.9511.7012.150.00--19305.86%
UPST230602P000390002023-05-25 11:48AM EDT39.0014.5012.7013.050.00--1312.89%
UPST230602P000400002023-05-25 11:17AM EDT40.0014.6013.7014.200.00--6337.30%
UPST230602P000410002023-05-24 3:39PM EDT41.0014.8014.7515.100.00--23346.88%
UPST230602P000420002023-05-26 9:40AM EDT42.0017.8515.7016.050.00-117351.95%
UPST230602P000430002023-05-23 11:08AM EDT43.0014.5516.6517.050.00--3359.96%