Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.85-1.73 (-7.66%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221007C000120002022-10-05 1:12PM EDT12.009.508.608.900.00-90556.25%
UPST221007C000140002022-09-22 2:18PM EDT14.007.256.706.950.00--0478.13%
UPST221007C000145002022-09-28 10:20AM EDT14.507.406.206.400.00--0384.38%
UPST221007C000150002022-10-06 2:32PM EDT15.007.705.655.950.00-710407.81%
UPST221007C000160002022-10-04 1:20PM EDT16.005.704.654.900.00-71295.31%
UPST221007C000165002022-09-30 1:42PM EDT16.504.504.204.400.00-20265.63%
UPST221007C000170002022-10-06 1:45PM EDT17.005.873.653.850.00-11150.00%
UPST221007C000175002022-10-05 2:14PM EDT17.503.933.153.400.00-11210.94%
UPST221007C000180002022-10-06 11:42AM EDT18.004.552.662.900.00-31182.81%
UPST221007C000185002022-10-05 2:14PM EDT18.502.952.162.540.00-1150.00%
UPST221007C000190002022-10-06 9:46AM EDT19.003.501.601.920.00-22139.06%
UPST221007C000195002022-10-06 2:02PM EDT19.503.251.191.340.00-11240.00%
UPST221007C000200002022-10-07 11:20AM EDT20.000.870.800.93-1.78-67.17%12960451.56%
UPST221007C000205002022-10-07 11:40AM EDT20.500.470.410.43-1.78-79.11%4721248.44%
UPST221007C000210002022-10-07 11:40AM EDT21.000.240.200.24-1.39-85.28%1,07485866.02%
UPST221007C000215002022-10-07 11:40AM EDT21.500.100.080.09-1.11-91.74%1,3151,34769.53%
UPST221007C000220002022-10-07 11:30AM EDT22.000.050.030.04-0.83-94.32%5791,01276.56%
UPST221007C000225002022-10-07 11:29AM EDT22.500.030.020.03-0.57-95.00%3671,29992.19%
UPST221007C000230002022-10-07 11:36AM EDT23.000.010.010.02-0.37-97.37%7234,340101.56%
UPST221007C000235002022-10-07 11:41AM EDT23.500.010.010.02-0.24-96.00%8292,338118.75%
UPST221007C000240002022-10-07 11:36AM EDT24.000.010.010.02-0.14-93.33%4971,839137.50%
UPST221007C000245002022-10-07 11:22AM EDT24.500.010.010.02-0.08-88.89%2051,524153.13%
UPST221007C000250002022-10-07 11:32AM EDT25.000.010.000.01-0.06-85.71%1,4954,269143.75%
UPST221007C000255002022-10-07 10:48AM EDT25.500.010.000.01-0.04-80.00%9641,098162.50%
UPST221007C000260002022-10-07 11:02AM EDT26.000.010.000.01-0.03-75.00%301,246175.00%
UPST221007C000265002022-10-07 11:06AM EDT26.500.010.010.01-0.02-66.67%4741200.00%
UPST221007C000270002022-10-07 11:34AM EDT27.000.010.000.01-0.01-50.00%913,334193.75%
UPST221007C000275002022-10-07 10:56AM EDT27.500.010.000.01-0.01-50.00%9710212.50%
UPST221007C000280002022-10-07 10:39AM EDT28.000.010.000.03-0.01-50.00%4626256.25%
UPST221007C000285002022-10-06 3:34PM EDT28.500.010.000.030.00-239285268.75%
UPST221007C000290002022-10-07 9:30AM EDT29.000.020.000.03+0.01+100.00%5351281.25%
UPST221007C000295002022-10-07 10:44AM EDT29.500.010.000.030.00-3175293.75%
UPST221007C000300002022-10-06 3:32PM EDT30.000.010.000.010.00-2653,611262.50%
UPST221007C000305002022-10-06 1:56PM EDT30.500.010.000.030.00-12329315.63%
UPST221007C000310002022-10-06 10:13AM EDT31.000.010.000.030.00-3437325.00%
UPST221007C000320002022-10-05 11:51AM EDT32.000.010.000.030.00-29439350.00%
UPST221007C000330002022-10-05 10:58AM EDT33.000.010.000.030.00-50351368.75%
UPST221007C000340002022-10-06 11:48AM EDT34.000.010.000.010.00-6405350.00%
UPST221007C000350002022-10-05 3:57PM EDT35.000.010.000.010.00-2836362.50%
UPST221007C000360002022-10-03 10:27AM EDT36.000.010.000.030.00-10173431.25%
UPST221007C000370002022-10-04 1:18PM EDT37.000.020.000.010.00-103304393.75%
UPST221007C000380002022-10-04 11:38AM EDT38.000.010.000.030.00-55101462.50%
UPST221007C000390002022-10-03 10:06AM EDT39.000.010.000.030.00-3159481.25%
UPST221007C000400002022-10-04 2:43PM EDT40.000.010.000.020.00-18507475.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221007P000120002022-09-23 12:33PM EDT12.000.040.000.020.00-5555437.50%
UPST221007P000125002022-09-26 10:24AM EDT12.500.020.000.030.00-1012431.25%
UPST221007P000130002022-10-03 12:32PM EDT13.000.010.000.030.00-711400.00%
UPST221007P000140002022-10-05 3:03PM EDT14.000.010.000.010.00-78510300.00%
UPST221007P000145002022-10-04 9:36AM EDT14.500.010.000.010.00-219275.00%
UPST221007P000150002022-10-06 10:28AM EDT15.000.010.000.030.00-1210293.75%
UPST221007P000155002022-10-06 3:59PM EDT15.500.010.000.030.00-42637268.75%
UPST221007P000160002022-10-06 10:36AM EDT16.000.010.000.010.00-1011,344212.50%
UPST221007P000165002022-10-06 1:09PM EDT16.500.010.000.030.00-7420215.63%
UPST221007P000170002022-10-07 10:44AM EDT17.000.010.010.010.00-21,340181.25%
UPST221007P000175002022-10-07 11:06AM EDT17.500.010.000.010.00-34822143.75%
UPST221007P000180002022-10-07 11:41AM EDT18.000.010.000.01-0.01-50.00%991,795125.00%
UPST221007P000185002022-10-07 11:20AM EDT18.500.010.000.02-0.01-50.00%971,238112.50%
UPST221007P000190002022-10-07 11:42AM EDT19.000.020.010.020.00-83198898.44%
UPST221007P000195002022-10-07 11:36AM EDT19.500.020.020.03-0.01-33.33%1,4941,02484.38%
UPST221007P000200002022-10-07 11:43AM EDT20.000.060.050.06+0.01+20.00%6943,00473.44%
UPST221007P000205002022-10-07 11:43AM EDT20.500.200.190.19+0.10+100.00%6981,34278.13%
UPST221007P000210002022-10-07 11:41AM EDT21.000.450.430.47+0.31+221.43%3,3516,78484.77%
UPST221007P000215002022-10-07 11:39AM EDT21.500.830.780.86+0.61+277.27%4,8743,35394.53%
UPST221007P000220002022-10-07 11:35AM EDT22.001.191.251.34+0.82+221.62%4,1555,515119.53%
UPST221007P000225002022-10-07 11:14AM EDT22.501.671.711.85+1.10+192.98%285541142.97%
UPST221007P000230002022-10-07 11:34AM EDT23.002.202.182.31+1.38+168.29%2,9193,489153.91%
UPST221007P000235002022-10-07 11:29AM EDT23.502.672.652.80+1.50+128.21%325166.41%
UPST221007P000240002022-10-07 9:58AM EDT24.003.073.203.35+1.50+95.54%7701214.06%
UPST221007P000245002022-10-06 3:14PM EDT24.501.943.603.900.00-3335222.66%
UPST221007P000250002022-10-07 11:17AM EDT25.004.174.154.30+1.89+82.89%2625227.34%
UPST221007P000255002022-10-07 10:33AM EDT25.504.404.654.90+1.20+37.50%122276.56%
UPST221007P000260002022-10-07 9:45AM EDT26.004.485.055.40+1.06+30.99%240264.06%
UPST221007P000265002022-10-06 12:53PM EDT26.504.005.655.900.00-4140314.06%
UPST221007P000270002022-10-06 1:40PM EDT27.004.276.156.300.00-10,52112,558298.44%
UPST221007P000275002022-10-06 10:53AM EDT27.505.646.656.800.00-1550314.06%
UPST221007P000280002022-10-07 11:14AM EDT28.007.007.157.35+1.31+23.02%444350.00%
UPST221007P000285002022-10-07 10:59AM EDT28.507.357.607.85+1.17+18.93%241345.31%
UPST221007P000290002022-10-07 9:55AM EDT29.007.678.058.35+1.27+19.84%118334.38%
UPST221007P000295002022-10-06 12:06PM EDT29.507.208.558.900.00-312375.00%
UPST221007P000300002022-10-07 9:32AM EDT30.008.309.209.40+0.97+13.23%52,509446.88%
UPST221007P000305002022-10-06 10:54AM EDT30.508.659.659.900.00-13444.53%
UPST221007P000310002022-10-06 1:16PM EDT31.008.1810.1510.350.00-1032439.06%
UPST221007P000320002022-10-04 1:15PM EDT32.0010.3811.1011.350.00-13442.19%
UPST221007P000330002022-10-06 10:44AM EDT33.0011.2012.1012.350.00-112467.19%
UPST221007P000340002022-10-07 10:53AM EDT34.0013.0713.1013.35+1.52+13.16%15490.63%
UPST221007P000350002022-10-06 10:41AM EDT35.0013.9014.1014.40+0.64+4.83%5511540.63%
UPST221007P000360002022-10-06 10:11AM EDT36.0013.9515.0515.400.00-40537.50%
UPST221007P000370002022-09-30 2:07PM EDT37.0016.4516.1016.400.00-114584.38%
UPST221007P000380002022-10-04 11:06AM EDT38.0016.1017.0517.400.00-57578.13%
UPST221007P000390002022-10-04 1:31PM EDT39.0017.3018.0518.300.00-11512.50%
UPST221007P000400002022-10-07 10:23AM EDT40.0018.7019.2019.40+1.20+6.86%5099693.75%