Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.74+0.49 (+2.55%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230203C000090002023-01-13 10:46AM EST9.0010.9010.9011.50+2.20+25.29%18554.69%
UPST230203C000100002023-01-26 9:56AM EST10.007.8010.0510.300.00-10484.38%
UPST230203C000115002023-01-20 10:18AM EST11.504.658.508.900.00-10409.38%
UPST230203C000120002023-01-25 12:43PM EST12.005.307.958.500.00-44390.63%
UPST230203C000125002023-01-17 10:09AM EST12.505.357.457.950.00-41359.38%
UPST230203C000130002023-01-24 10:24AM EST13.005.237.007.400.00-113335.94%
UPST230203C000135002023-01-30 9:39AM EST13.505.356.556.90+0.15+2.88%441318.75%
UPST230203C000140002023-01-27 3:47PM EST14.005.306.056.350.00-1066291.02%
UPST230203C000145002023-01-30 9:54AM EST14.505.015.505.80+1.68+50.45%1117258.98%
UPST230203C000150002023-01-30 10:11AM EST15.005.255.055.50+0.80+17.98%9579262.89%
UPST230203C000155002023-01-30 10:12AM EST15.504.644.654.95+1.39+42.77%5105245.90%
UPST230203C000160002023-01-30 9:52AM EST16.003.504.154.40+0.15+4.48%41561220.31%
UPST230203C000165002023-01-30 9:35AM EST16.502.703.703.95+0.05+1.89%8424207.62%
UPST230203C000170002023-01-30 10:10AM EST17.003.303.303.45+0.80+32.00%60650193.95%
UPST230203C000175002023-01-30 10:10AM EST17.502.802.913.15+1.09+63.74%20473193.55%
UPST230203C000180002023-01-30 10:08AM EST18.002.422.572.78+0.61+33.70%2381,355189.06%
UPST230203C000185002023-01-30 10:17AM EST18.502.302.242.37+0.80+53.33%138763180.66%
UPST230203C000190002023-01-30 10:17AM EST19.001.981.962.00+0.70+54.69%2,6432,531175.39%
UPST230203C000195002023-01-30 10:17AM EST19.501.761.711.79+0.70+66.04%1,548708177.93%
UPST230203C000200002023-01-30 10:18AM EST20.001.551.521.57+0.68+78.16%9,8323,105180.47%
UPST230203C000205002023-01-30 10:17AM EST20.501.351.331.38+0.64+90.14%1,2041,157182.23%
UPST230203C000210002023-01-30 10:18AM EST21.001.201.171.22+0.58+93.55%2,043539184.77%
UPST230203C000215002023-01-30 10:16AM EST21.501.101.061.10+0.62+129.17%1,035239190.23%
UPST230203C000220002023-01-30 10:18AM EST22.000.970.940.98+0.56+136.59%2,3731,188193.36%
UPST230203C000225002023-01-30 10:16AM EST22.500.920.870.89+0.56+155.56%2,9671,670199.22%
UPST230203C000230002023-01-30 10:17AM EST23.000.780.780.81+0.46+143.75%1,4331,585203.32%
UPST230203C000235002023-01-30 10:16AM EST23.500.740.710.74+0.47+174.07%239346207.81%
UPST230203C000240002023-01-30 10:15AM EST24.000.700.650.66+0.45+180.00%345673211.33%
UPST230203C000245002023-01-30 10:16AM EST24.500.600.590.62+0.36+150.00%107286216.21%
UPST230203C000250002023-01-30 10:17AM EST25.000.570.550.57+0.37+185.00%2,2642,175221.09%
UPST230203C000255002023-01-30 10:13AM EST25.500.510.500.53+0.32+168.42%38255224.81%
UPST230203C000260002023-01-30 10:16AM EST26.000.490.470.49+0.33+206.25%71126229.49%
UPST230203C000265002023-01-30 10:13AM EST26.500.430.440.46+0.38+760.00%135329234.38%
UPST230203C000270002023-01-30 10:18AM EST27.000.400.400.42+0.26+185.71%411225236.72%
UPST230203C000275002023-01-30 10:09AM EST27.500.370.380.39+0.27+270.00%311241.02%
UPST230203C000280002023-01-30 10:12AM EST28.000.360.350.37+0.27+300.00%142222244.92%
UPST230203C000285002023-01-30 9:45AM EST28.500.210.320.34+0.12+133.33%251246.88%
UPST230203C000290002023-01-30 10:09AM EST29.000.290.310.32+0.20+222.22%726251.56%
UPST230203C000295002023-01-30 9:36AM EST29.500.090.280.30+0.02+28.57%222253.91%
UPST230203C000300002023-01-30 10:14AM EST30.000.290.270.28+0.22+314.29%659884257.81%
UPST230203C000305002023-01-30 10:05AM EST30.500.230.250.26+0.16+228.57%9329260.16%
UPST230203C000310002023-01-30 10:01AM EST31.000.160.230.25+0.11+220.00%4161263.28%
UPST230203C000315002023-01-30 9:57AM EST31.500.150.220.23+0.10+200.00%321266.02%
UPST230203C000320002023-01-30 10:14AM EST32.000.230.200.21+0.18+360.00%2038267.19%
UPST230203C000325002023-01-30 10:16AM EST32.500.190.190.20+0.14+280.00%21143270.31%
UPST230203C000330002023-01-30 10:16AM EST33.000.180.180.19+0.13+260.00%10221273.44%
UPST230203C000335002023-01-30 10:18AM EST33.500.170.170.18+0.13+325.00%34156275.78%
UPST230203C000340002023-01-30 10:05AM EST34.000.150.160.17+0.11+275.00%312278.13%
UPST230203C000350002023-01-30 10:15AM EST35.000.150.140.15+0.10+200.00%1751,268282.03%
UPST230203C000355002023-01-30 9:58AM EST35.500.090.130.14+0.06+200.00%40327283.59%
UPST230203C000360002023-01-30 10:17AM EST36.000.130.120.14+0.10+333.33%1,200296286.72%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230203P000050002023-01-13 10:42AM EST5.000.010.000.010.00--102425.00%
UPST230203P000075002023-01-30 10:16AM EST7.500.010.000.010.00-250997312.50%
UPST230203P000080002023-01-27 1:17PM EST8.000.010.000.020.00-313312.50%
UPST230203P000090002023-01-30 10:17AM EST9.000.010.010.020.00-5289287.50%
UPST230203P000095002023-01-27 1:57PM EST9.500.010.000.020.00-45442256.25%
UPST230203P000100002023-01-27 12:41PM EST10.000.010.000.020.00-1093237.50%
UPST230203P000105002023-01-30 9:35AM EST10.500.010.010.020.00-1012237.50%
UPST230203P000110002023-01-30 10:12AM EST11.000.010.010.02-0.01-50.00%4126218.75%
UPST230203P000115002023-01-30 10:16AM EST11.500.020.010.020.00-10161206.25%
UPST230203P000120002023-01-30 10:18AM EST12.000.020.020.030.00-169249204.69%
UPST230203P000125002023-01-30 10:16AM EST12.500.020.020.030.00-22209189.06%
UPST230203P000130002023-01-30 9:42AM EST13.000.030.030.040.00-133468184.38%
UPST230203P000135002023-01-30 10:14AM EST13.500.040.040.05-0.01-20.00%32225178.13%
UPST230203P000140002023-01-30 10:01AM EST14.000.050.050.06-0.01-16.67%108482168.75%
UPST230203P000145002023-01-30 10:06AM EST14.500.070.070.080.00-120251164.06%
UPST230203P000150002023-01-30 10:07AM EST15.000.090.090.100.00-88591157.81%
UPST230203P000155002023-01-30 10:16AM EST15.500.130.120.130.00-452,084152.34%
UPST230203P000160002023-01-30 10:15AM EST16.000.180.170.18-0.02-10.00%1701,687150.00%
UPST230203P000165002023-01-30 10:10AM EST16.500.250.230.25-0.01-3.85%55889147.27%
UPST230203P000170002023-01-30 10:10AM EST17.000.340.310.33-0.03-8.11%5074,099144.53%
UPST230203P000175002023-01-30 10:17AM EST17.500.430.420.45-0.08-15.69%2541,046143.75%
UPST230203P000180002023-01-30 10:17AM EST18.000.580.550.59-0.08-12.12%3541,104142.38%
UPST230203P000185002023-01-30 10:15AM EST18.500.720.730.77-0.15-17.24%2653,188142.97%
UPST230203P000190002023-01-30 10:18AM EST19.000.970.951.00-0.15-13.39%455442145.31%
UPST230203P000195002023-01-30 10:13AM EST19.501.221.191.24-0.17-12.23%342156145.51%
UPST230203P000200002023-01-30 10:18AM EST20.001.471.471.51-0.21-12.50%310246146.29%
UPST230203P000205002023-01-30 10:15AM EST20.501.811.791.85-0.63-25.82%5115150.00%
UPST230203P000210002023-01-30 10:16AM EST21.002.152.112.29-0.53-19.78%5425156.45%
UPST230203P000215002023-01-27 2:02PM EST21.503.402.352.630.00-262150.00%
UPST230203P000220002023-01-27 3:39PM EST22.003.432.763.000.00-552152.73%
UPST230203P000225002023-01-27 3:23PM EST22.504.203.203.400.00-14157.03%
UPST230203P000230002023-01-30 9:35AM EST23.004.503.503.85-0.10-2.17%68152.73%
UPST230203P000235002023-01-24 11:07AM EST23.505.304.054.200.00-59157.42%
UPST230203P000240002023-01-27 1:22PM EST24.005.654.554.700.00-712168.75%
UPST230203P000245002023-01-26 2:59PM EST24.507.054.905.200.00--1166.80%
UPST230203P000250002023-01-27 3:35PM EST25.006.305.255.700.00-2928162.11%
UPST230203P000255002023-01-30 9:35AM EST25.506.955.706.300.00-46176.56%
UPST230203P000260002023-01-27 3:39PM EST26.007.196.306.600.00-211174.61%
UPST230203P000270002023-01-27 9:58AM EST27.009.257.107.600.00-4053162.50%
UPST230203P000275002023-01-27 10:09AM EST27.509.707.758.300.00-13217.19%
UPST230203P000300002023-01-30 9:30AM EST30.0011.259.9011.85+0.30+2.74%2277323.05%
UPST230203P000350002023-01-27 10:57AM EST35.0017.2114.9016.350.00-713344.14%