Singapore markets close in 1 hour 12 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.10-1.75 (-7.34%)
At close: 04:00PM EST
22.26 +0.16 (+0.72%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230210C000050002023-02-02 11:03AM EST5.0020.100.000.000.00--00.00%
UPST230210C000080002023-02-02 11:00AM EST8.0017.050.000.000.00--00.00%
UPST230210C000090002023-01-19 9:32AM EST9.005.800.000.000.00-100.00%
UPST230210C000100002023-02-02 11:00AM EST10.0015.050.000.000.00-200.00%
UPST230210C000105002023-01-04 10:32AM EST10.503.2512.7513.150.00-10740.23%
UPST230210C000115002023-01-30 11:31AM EST11.508.050.000.000.00-100.00%
UPST230210C000120002023-01-31 11:49AM EST12.006.650.000.000.00-200.00%
UPST230210C000125002022-12-29 3:14PM EST12.501.766.157.400.00--00.00%
UPST230210C000130002023-01-27 2:02PM EST13.005.750.000.000.00-2500.00%
UPST230210C000135002023-02-01 10:48AM EST13.505.450.000.000.00-1100.00%
UPST230210C000140002023-02-03 3:18PM EST14.008.300.000.000.00-1000.00%
UPST230210C000145002023-02-03 1:42PM EST14.507.950.000.000.00-100.00%
UPST230210C000150002023-02-03 1:14PM EST15.007.700.000.000.00-200.00%
UPST230210C000155002023-02-03 2:52PM EST15.506.680.000.000.00-300.00%
UPST230210C000160002023-02-03 3:18PM EST16.006.400.000.000.00-2100.00%
UPST230210C000165002023-02-03 2:07PM EST16.505.820.000.000.00-500.00%
UPST230210C000170002023-02-03 3:35PM EST17.005.150.000.000.00-1400.00%
UPST230210C000175002023-02-03 3:32PM EST17.504.750.000.000.00-2900.00%
UPST230210C000180002023-02-03 3:37PM EST18.004.280.000.000.00-6900.00%
UPST230210C000185002023-02-03 3:32PM EST18.503.900.000.000.00-10300.00%
UPST230210C000190002023-02-03 3:54PM EST19.003.300.000.000.00-14900.00%
UPST230210C000195002023-02-03 2:52PM EST19.503.180.000.000.00-7000.00%
UPST230210C000200002023-02-03 3:41PM EST20.002.800.000.000.00-48400.00%
UPST230210C000205002023-02-03 3:58PM EST20.502.480.000.000.00-21100.00%
UPST230210C000210002023-02-03 3:58PM EST21.002.200.000.000.00-39100.00%
UPST230210C000215002023-02-03 3:59PM EST21.502.030.000.000.00-6700.00%
UPST230210C000220002023-02-03 3:59PM EST22.001.750.000.000.00-29600.00%
UPST230210C000225002023-02-03 3:58PM EST22.501.540.000.000.00-44206.25%
UPST230210C000230002023-02-03 3:58PM EST23.001.410.000.000.00-1,062012.50%
UPST230210C000235002023-02-03 3:58PM EST23.501.250.000.000.00-659012.50%
UPST230210C000240002023-02-03 3:56PM EST24.001.150.000.000.00-1,461025.00%
UPST230210C000245002023-02-03 3:58PM EST24.501.010.000.000.00-298025.00%
UPST230210C000250002023-02-03 3:57PM EST25.000.930.000.000.00-1,485025.00%
UPST230210C000255002023-02-03 3:35PM EST25.500.890.000.000.00-121025.00%
UPST230210C000260002023-02-03 3:55PM EST26.000.750.000.000.00-620025.00%
UPST230210C000265002023-02-03 3:59PM EST26.500.680.000.000.00-228050.00%
UPST230210C000270002023-02-03 3:58PM EST27.000.620.000.000.00-586050.00%
UPST230210C000275002023-02-03 3:33PM EST27.500.620.000.000.00-101050.00%
UPST230210C000280002023-02-03 3:56PM EST28.000.530.000.000.00-895050.00%
UPST230210C000285002023-02-03 3:26PM EST28.500.550.000.000.00-224050.00%
UPST230210C000290002023-02-03 3:57PM EST29.000.450.000.000.00-236050.00%
UPST230210C000295002023-02-03 3:25PM EST29.500.460.000.000.00-460050.00%
UPST230210C000300002023-02-03 3:59PM EST30.000.370.000.000.00-897050.00%
UPST230210C000305002023-02-03 3:50PM EST30.500.320.000.000.00-104050.00%
UPST230210C000310002023-02-03 3:39PM EST31.000.330.000.000.00-90050.00%
UPST230210C000315002023-02-03 3:59PM EST31.500.300.000.000.00-85050.00%
UPST230210C000320002023-02-03 3:51PM EST32.000.250.000.000.00-159050.00%
UPST230210C000325002023-02-03 3:00PM EST32.500.280.000.000.00-153050.00%
UPST230210C000330002023-02-03 3:59PM EST33.000.220.000.000.00-41050.00%
UPST230210C000335002023-02-03 3:58PM EST33.500.210.000.000.00-7050.00%
UPST230210C000340002023-02-03 3:48PM EST34.000.200.000.000.00-48050.00%
UPST230210C000345002023-02-03 9:32AM EST34.500.330.000.000.00-4050.00%
UPST230210C000350002023-02-03 3:59PM EST35.000.160.000.000.00-418050.00%
UPST230210C000355002023-02-03 3:49PM EST35.500.150.000.000.00-24050.00%
UPST230210C000360002023-02-03 3:51PM EST36.000.140.000.000.00-10050.00%
UPST230210C000365002023-02-03 1:48PM EST36.500.190.000.000.00-5050.00%
UPST230210C000370002023-02-03 2:50PM EST37.000.150.000.000.00-32050.00%
UPST230210C000375002023-02-03 3:47PM EST37.500.110.000.000.00-87050.00%
UPST230210C000380002023-02-03 3:56PM EST38.000.110.000.000.00-152-50.00%
UPST230210C000390002023-02-03 3:58PM EST39.000.090.000.000.00-1,390-50.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230210P000050002023-02-03 10:18AM EST5.000.010.000.000.00-10050.00%
UPST230210P000070002023-02-03 10:27AM EST7.000.010.000.000.00-102050.00%
UPST230210P000075002023-02-02 12:13PM EST7.500.010.000.000.00-99050.00%
UPST230210P000080002023-02-03 11:33AM EST8.000.010.000.000.00-10050.00%
UPST230210P000085002023-01-19 3:47PM EST8.500.030.000.000.00--0100.00%
UPST230210P000090002023-01-27 1:19PM EST9.000.020.000.000.00-10050.00%
UPST230210P000095002023-01-30 10:51AM EST9.500.020.000.000.00-12050.00%
UPST230210P000100002023-02-02 11:13AM EST10.000.010.000.000.00-2050.00%
UPST230210P000105002023-02-01 3:12PM EST10.500.020.000.000.00-2050.00%
UPST230210P000110002023-02-02 9:34AM EST11.000.020.000.000.00-3050.00%
UPST230210P000115002023-02-03 3:36PM EST11.500.010.000.000.00-19050.00%
UPST230210P000120002023-02-03 1:32PM EST12.000.010.000.000.00-9050.00%
UPST230210P000125002023-02-03 2:39PM EST12.500.010.000.000.00-4050.00%
UPST230210P000130002023-02-03 3:33PM EST13.000.010.000.000.00-130050.00%
UPST230210P000135002023-02-03 2:45PM EST13.500.020.000.000.00-6050.00%
UPST230210P000140002023-02-03 2:49PM EST14.000.010.000.000.00-323050.00%
UPST230210P000145002023-02-03 3:57PM EST14.500.020.000.000.00-176050.00%
UPST230210P000150002023-02-03 3:56PM EST15.000.030.000.000.00-749050.00%
UPST230210P000155002023-02-03 3:25PM EST15.500.040.000.000.00-36050.00%
UPST230210P000160002023-02-03 3:59PM EST16.000.060.000.000.00-117050.00%
UPST230210P000165002023-02-03 3:56PM EST16.500.100.000.000.00-254050.00%
UPST230210P000170002023-02-03 3:59PM EST17.000.140.000.000.00-499050.00%
UPST230210P000175002023-02-03 3:59PM EST17.500.190.000.000.00-877050.00%
UPST230210P000180002023-02-03 3:59PM EST18.000.290.000.000.00-845050.00%
UPST230210P000185002023-02-03 3:59PM EST18.500.380.000.000.00-297050.00%
UPST230210P000190002023-02-03 3:53PM EST19.000.550.000.000.00-325025.00%
UPST230210P000195002023-02-03 3:21PM EST19.500.640.000.000.00-149025.00%
UPST230210P000200002023-02-03 3:59PM EST20.000.840.000.000.00-1,824025.00%
UPST230210P000205002023-02-03 3:56PM EST20.501.050.000.000.00-346012.50%
UPST230210P000210002023-02-03 3:49PM EST21.001.390.000.000.00-1,950012.50%
UPST230210P000215002023-02-03 3:59PM EST21.501.570.000.000.00-39106.25%
UPST230210P000220002023-02-03 3:59PM EST22.001.860.000.000.00-1,55701.56%
UPST230210P000225002023-02-03 3:59PM EST22.502.180.000.000.00-39700.00%
UPST230210P000230002023-02-03 3:57PM EST23.002.550.000.000.00-46800.00%
UPST230210P000235002023-02-03 3:59PM EST23.502.850.000.000.00-31500.00%
UPST230210P000240002023-02-03 3:58PM EST24.003.300.000.000.00-37400.00%
UPST230210P000245002023-02-03 3:32PM EST24.503.600.000.000.00-9200.00%
UPST230210P000250002023-02-03 3:58PM EST25.004.050.000.000.00-11200.00%
UPST230210P000255002023-02-03 3:55PM EST25.504.500.000.000.00-4800.00%
UPST230210P000260002023-02-03 3:42PM EST26.004.850.000.000.00-5200.00%
UPST230210P000265002023-02-03 10:08AM EST26.505.050.000.000.00-1400.00%
UPST230210P000270002023-02-03 12:16PM EST27.005.000.000.000.00-3300.00%
UPST230210P000275002023-02-03 10:09AM EST27.505.950.000.000.00-9400.00%
UPST230210P000280002023-02-03 3:52PM EST28.006.800.000.000.00-400.00%
UPST230210P000285002023-02-02 1:02PM EST28.505.300.000.000.00--00.00%
UPST230210P000290002023-02-03 12:58PM EST29.006.850.000.000.00-100.00%
UPST230210P000295002023-02-03 3:03PM EST29.508.050.000.000.00-200.00%
UPST230210P000300002023-02-03 2:49PM EST30.008.400.000.000.00-2500.00%
UPST230210P000305002023-02-03 3:55PM EST30.509.000.000.000.00-300.00%
UPST230210P000310002023-02-02 10:22AM EST31.007.600.000.000.00--00.00%
UPST230210P000315002023-02-02 10:35AM EST31.507.850.000.000.00--00.00%
UPST230210P000325002023-02-03 10:17AM EST32.509.600.000.000.00-100.00%
UPST230210P000330002023-02-02 1:01PM EST33.008.950.000.000.00--00.00%
UPST230210P000335002023-02-01 11:00AM EST33.5015.100.000.000.00--00.00%
UPST230210P000350002023-02-03 10:18AM EST35.0012.100.000.000.00-900.00%
UPST230210P000355002023-02-02 12:11PM EST35.5011.000.000.000.00--00.00%