Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,012.80 -1,777.48 (-2.83%) CMC Crypto 200
1,261.74 -96.27 (-7.09%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-04-29 9:51AM EDT | 12.50 | 11.25 | 12.65 | 13.25 | 0.00 | - | 5 | 8 | 253.13% |
| UPST240517C00015000 | 2024-05-10 10:23AM EDT | 15.00 | 11.15 | 10.10 | 10.75 | +0.37 | +3.43% | 2 | 12 | 175.00% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 9.10 | 10.65 | 0.00 | - | - | 4 | 286.33% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 8.60 | 9.25 | 0.00 | - | 17 | 4 | 146.88% |
| UPST240517C00017000 | 2024-05-09 9:42AM EDT | 17.00 | 5.90 | 7.20 | 9.65 | 0.00 | - | 1 | 29 | 137.50% |
| UPST240517C00017500 | 2024-05-09 2:33PM EDT | 17.50 | 8.35 | 6.75 | 9.10 | 0.00 | - | 1 | 101 | 128.13% |
| UPST240517C00018000 | 2024-05-08 11:46AM EDT | 18.00 | 4.10 | 7.15 | 7.70 | 0.00 | - | 17 | 8 | 120.31% |
| UPST240517C00019000 | 2024-05-08 2:49PM EDT | 19.00 | 4.00 | 5.25 | 6.70 | 0.00 | - | 4 | 27 | 175.39% |
| UPST240517C00019500 | 2024-05-10 10:20AM EDT | 19.50 | 6.70 | 4.75 | 6.55 | +2.21 | +49.22% | 10 | 51 | 211.72% |
| UPST240517C00020000 | 2024-05-10 3:23PM EDT | 20.00 | 5.40 | 5.05 | 6.25 | -1.18 | -17.93% | 9 | 369 | 143.75% |
| UPST240517C00020500 | 2024-05-08 9:49AM EDT | 20.50 | 2.40 | 4.35 | 5.20 | 0.00 | - | 22 | 33 | 140.04% |
| UPST240517C00021000 | 2024-05-10 3:02PM EDT | 21.00 | 4.25 | 4.35 | 4.55 | -0.70 | -14.14% | 113 | 77 | 81.64% |
| UPST240517C00021500 | 2024-05-09 10:12AM EDT | 21.50 | 4.50 | 3.90 | 4.20 | +2.46 | +120.59% | 1 | 110 | 94.92% |
| UPST240517C00022000 | 2024-05-10 3:35PM EDT | 22.00 | 3.42 | 3.25 | 3.60 | -1.18 | -25.65% | 47 | 242 | 57.03% |
| UPST240517C00022500 | 2024-05-10 3:59PM EDT | 22.50 | 3.03 | 2.80 | 3.55 | -0.97 | -24.25% | 126 | 1,956 | 91.60% |
| UPST240517C00023000 | 2024-05-10 3:25PM EDT | 23.00 | 2.54 | 2.58 | 2.73 | -0.96 | -27.43% | 92 | 631 | 78.13% |
| UPST240517C00023500 | 2024-05-10 3:28PM EDT | 23.50 | 2.08 | 2.12 | 2.33 | -1.06 | -33.76% | 324 | 504 | 74.22% |
| UPST240517C00024000 | 2024-05-10 3:41PM EDT | 24.00 | 1.81 | 1.58 | 1.90 | -0.73 | -28.74% | 106 | 1,709 | 63.48% |
| UPST240517C00024500 | 2024-05-10 3:59PM EDT | 24.50 | 1.49 | 1.46 | 1.49 | -0.71 | -32.27% | 334 | 1,350 | 69.53% |
| UPST240517C00025000 | 2024-05-10 3:51PM EDT | 25.00 | 1.21 | 1.03 | 1.22 | -0.54 | -30.86% | 1,527 | 2,876 | 65.43% |
| UPST240517C00025500 | 2024-05-10 3:59PM EDT | 25.50 | 0.95 | 0.91 | 0.96 | -0.65 | -40.62% | 1,367 | 1,614 | 70.02% |
| UPST240517C00026000 | 2024-05-10 3:59PM EDT | 26.00 | 0.75 | 0.73 | 0.77 | -0.56 | -42.75% | 1,038 | 1,503 | 72.07% |
| UPST240517C00026500 | 2024-05-10 3:54PM EDT | 26.50 | 0.60 | 0.49 | 0.61 | -0.60 | -50.00% | 438 | 753 | 70.12% |
| UPST240517C00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.46 | 0.45 | 0.48 | -0.44 | -48.89% | 914 | 896 | 74.80% |
| UPST240517C00027500 | 2024-05-10 3:56PM EDT | 27.50 | 0.38 | 0.34 | 0.39 | -0.36 | -48.65% | 378 | 2,563 | 76.37% |
| UPST240517C00028000 | 2024-05-10 3:53PM EDT | 28.00 | 0.28 | 0.29 | 0.31 | -0.38 | -57.58% | 644 | 1,153 | 79.30% |
| UPST240517C00028500 | 2024-05-10 3:50PM EDT | 28.50 | 0.24 | 0.23 | 0.25 | -0.38 | -61.29% | 70 | 224 | 81.25% |
| UPST240517C00029000 | 2024-05-10 3:19PM EDT | 29.00 | 0.21 | 0.19 | 0.22 | -0.24 | -53.33% | 648 | 272 | 84.57% |
| UPST240517C00029500 | 2024-05-10 3:41PM EDT | 29.50 | 0.16 | 0.16 | 0.18 | -0.20 | -55.56% | 30 | 655 | 87.11% |
| UPST240517C00030000 | 2024-05-10 3:58PM EDT | 30.00 | 0.15 | 0.13 | 0.18 | -0.15 | -50.00% | 1,243 | 5,087 | 91.60% |
| UPST240517C00031000 | 2024-05-10 3:26PM EDT | 31.00 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 184 | 342 | 94.14% |
| UPST240517C00032000 | 2024-05-10 3:57PM EDT | 32.00 | 0.09 | 0.07 | 0.11 | -0.13 | -59.09% | 144 | 968 | 103.13% |
| UPST240517C00032500 | 2024-05-10 3:42PM EDT | 32.50 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 27 | 1,184 | 104.69% |
| UPST240517C00033000 | 2024-05-10 3:25PM EDT | 33.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 99 | 1,242 | 107.81% |
| UPST240517C00035000 | 2024-05-10 3:35PM EDT | 35.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 230 | 4,801 | 119.53% |
| UPST240517C00037500 | 2024-05-10 2:30PM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 83 | 1,679 | 135.94% |
| UPST240517C00040000 | 2024-05-10 3:29PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 153 | 2,105 | 143.75% |
| UPST240517C00042500 | 2024-05-10 9:40AM EDT | 42.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 4 | 2,452 | 156.25% |
| UPST240517C00045000 | 2024-05-10 11:57AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,029 | 175.00% |
| UPST240517C00047500 | 2024-05-10 9:35AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 506 | 168.75% |
| UPST240517C00050000 | 2024-05-10 2:04PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,550 | 181.25% |
| UPST240517C00055000 | 2024-05-10 2:01PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 1,677 | 203.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-10 1:39PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 652 | 187.50% |
| UPST240517P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 162.50% |
| UPST240517P00015000 | 2024-05-10 1:38PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 52 | 1,035 | 156.25% |
| UPST240517P00016000 | 2024-05-09 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 234 | 137.50% |
| UPST240517P00016500 | 2024-05-09 2:38PM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 27 | 189.06% |
| UPST240517P00017000 | 2024-05-10 1:42PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 86 | 132.81% |
| UPST240517P00017500 | 2024-05-10 3:44PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 14 | 994 | 125.00% |
| UPST240517P00018000 | 2024-05-10 1:30PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 2,116 | 115.63% |
| UPST240517P00018500 | 2024-05-10 11:29AM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 83 | 107.81% |
| UPST240517P00019000 | 2024-05-10 3:47PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 386 | 100.00% |
| UPST240517P00019500 | 2024-05-10 3:46PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 53 | 209 | 92.19% |
| UPST240517P00020000 | 2024-05-10 3:32PM EDT | 20.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 168 | 6,100 | 90.63% |
| UPST240517P00020500 | 2024-05-10 3:54PM EDT | 20.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 128 | 495 | 84.38% |
| UPST240517P00021000 | 2024-05-10 3:57PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 179 | 1,338 | 80.08% |
| UPST240517P00021500 | 2024-05-10 3:40PM EDT | 21.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 18 | 195 | 75.00% |
| UPST240517P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 682 | 14,543 | 73.44% |
| UPST240517P00022500 | 2024-05-10 3:56PM EDT | 22.50 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 647 | 2,445 | 71.29% |
| UPST240517P00023000 | 2024-05-10 3:57PM EDT | 23.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 524 | 774 | 69.14% |
| UPST240517P00023500 | 2024-05-10 3:53PM EDT | 23.50 | 0.28 | 0.26 | 0.29 | +0.04 | +16.67% | 522 | 701 | 69.14% |
| UPST240517P00024000 | 2024-05-10 3:58PM EDT | 24.00 | 0.39 | 0.38 | 0.41 | +0.04 | +11.43% | 625 | 1,361 | 68.36% |
| UPST240517P00024500 | 2024-05-10 3:59PM EDT | 24.50 | 0.56 | 0.54 | 0.57 | +0.05 | +9.80% | 370 | 4,525 | 67.97% |
| UPST240517P00025000 | 2024-05-10 3:58PM EDT | 25.00 | 0.77 | 0.75 | 0.78 | +0.10 | +14.93% | 1,291 | 8,298 | 68.36% |
| UPST240517P00025500 | 2024-05-10 3:29PM EDT | 25.50 | 1.04 | 1.00 | 1.05 | +0.16 | +18.18% | 729 | 1,523 | 69.34% |
| UPST240517P00026000 | 2024-05-10 3:27PM EDT | 26.00 | 1.30 | 1.17 | 1.35 | +0.19 | +17.12% | 658 | 569 | 65.43% |
| UPST240517P00026500 | 2024-05-10 3:25PM EDT | 26.50 | 1.71 | 1.26 | 1.70 | +0.34 | +24.82% | 172 | 174 | 56.84% |
| UPST240517P00027000 | 2024-05-10 3:41PM EDT | 27.00 | 2.07 | 1.96 | 2.14 | +0.48 | +30.19% | 104 | 166 | 73.63% |
| UPST240517P00027500 | 2024-05-10 3:16PM EDT | 27.50 | 2.52 | 2.38 | 2.55 | +0.82 | +48.24% | 102 | 2,528 | 76.37% |
| UPST240517P00028000 | 2024-05-10 2:24PM EDT | 28.00 | 3.10 | 2.66 | 2.94 | +0.80 | +34.78% | 8 | 65 | 68.56% |
| UPST240517P00028500 | 2024-05-09 2:13PM EDT | 28.50 | 2.93 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 76.56% |
| UPST240517P00029000 | 2024-05-10 1:05PM EDT | 29.00 | 4.17 | 3.70 | 4.40 | +1.54 | +58.56% | 1 | 13 | 111.13% |
| UPST240517P00029500 | 2024-05-10 12:28PM EDT | 29.50 | 4.55 | 4.15 | 4.70 | +1.25 | +37.88% | 1 | 6 | 106.25% |
| UPST240517P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 4.78 | 4.65 | 5.45 | +1.08 | +29.19% | 37 | 2,849 | 127.34% |
| UPST240517P00031000 | 2024-05-09 2:30PM EDT | 31.00 | 5.30 | 5.50 | 6.05 | 0.00 | - | 1 | 0 | 107.42% |
| UPST240517P00032000 | 2024-05-09 11:59AM EDT | 32.00 | 6.80 | 6.50 | 6.95 | 0.00 | - | 1 | 59 | 110.55% |
| UPST240517P00032500 | 2024-05-10 2:39PM EDT | 32.50 | 7.49 | 6.90 | 8.35 | +0.94 | +14.35% | 10 | 314 | 171.29% |
| UPST240517P00035000 | 2024-05-10 10:57AM EDT | 35.00 | 9.17 | 9.35 | 10.30 | +0.12 | +1.33% | 1 | 342 | 161.33% |
| UPST240517P00037500 | 2024-05-10 12:29PM EDT | 37.50 | 12.37 | 11.85 | 13.35 | +0.04 | +0.32% | 3 | 161 | 227.34% |
| UPST240517P00040000 | 2024-05-09 1:00PM EDT | 40.00 | 14.51 | 14.35 | 15.25 | +0.31 | +2.18% | 22 | 119 | 203.13% |
| UPST240517P00042500 | 2024-05-09 11:59AM EDT | 42.50 | 17.20 | 16.85 | 18.30 | 0.00 | - | 13 | 46 | 271.09% |
| UPST240517P00045000 | 2024-05-10 11:02AM EDT | 45.00 | 19.10 | 19.50 | 20.80 | -2.80 | -12.79% | 4 | 30 | 302.34% |
| UPST240517P00047500 | 2024-05-09 11:23AM EDT | 47.50 | 22.35 | 20.90 | 22.40 | 0.00 | - | 1 | 0 | 280.47% |
| UPST240517P00050000 | 2024-05-08 2:54PM EDT | 50.00 | 27.70 | 24.25 | 24.85 | 0.00 | - | 222 | 19 | 286.33% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 289.06% |
© 2024 Yahoo. All rights reserved.