Singapore markets open in 7 hours 48 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.86-0.64 (-2.98%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220930C000150002022-09-22 3:32PM EDT15.006.486.106.350.00-11257.03%
UPST220930C000160002022-09-23 10:10AM EDT16.004.655.155.300.00-23219.53%
UPST220930C000170002022-09-26 10:07AM EDT17.005.204.204.35+1.02+24.40%34191.80%
UPST220930C000175002022-09-23 9:46AM EDT17.503.503.703.900.00-10177.73%
UPST220930C000180002022-09-26 12:27PM EDT18.003.233.303.40-0.67-17.18%857166.80%
UPST220930C000185002022-09-26 11:01AM EDT18.503.202.822.97-0.25-7.25%12154.10%
UPST220930C000190002022-09-26 12:28PM EDT19.002.362.432.56-0.62-20.81%523147.27%
UPST220930C000195002022-09-23 1:41PM EDT19.502.272.102.160.00-43142.58%
UPST220930C000200002022-09-26 12:34PM EDT20.001.601.741.81-0.55-25.58%126191136.52%
UPST220930C000205002022-09-26 11:27AM EDT20.501.501.411.51-0.08-5.06%4766131.84%
UPST220930C000210002022-09-26 12:36PM EDT21.001.111.191.22-0.41-26.97%133594130.47%
UPST220930C000215002022-09-26 12:53PM EDT21.500.940.950.98-0.31-24.80%477341127.54%
UPST220930C000220002022-09-26 12:53PM EDT22.000.770.750.79-0.28-26.67%950754125.98%
UPST220930C000225002022-09-26 12:55PM EDT22.500.610.580.61-0.23-27.38%736197123.44%
UPST220930C000230002022-09-26 12:51PM EDT23.000.460.470.49-0.24-34.29%629828124.61%
UPST220930C000235002022-09-26 12:48PM EDT23.500.350.360.38-0.22-38.60%276185123.83%
UPST220930C000240002022-09-26 12:52PM EDT24.000.280.280.30-0.19-40.43%729555124.22%
UPST220930C000245002022-09-26 12:43PM EDT24.500.220.220.23-0.17-43.59%4161,032124.61%
UPST220930C000250002022-09-26 12:45PM EDT25.000.160.170.18-0.16-50.00%7501,382125.39%
UPST220930C000255002022-09-26 12:40PM EDT25.500.120.140.15-0.14-53.85%232208128.13%
UPST220930C000260002022-09-26 12:49PM EDT26.000.110.100.11-0.10-47.62%573585126.95%
UPST220930C000265002022-09-26 12:40PM EDT26.500.080.080.10-0.12-60.00%385440130.47%
UPST220930C000270002022-09-26 12:48PM EDT27.000.060.070.08-0.09-60.00%142780132.81%
UPST220930C000275002022-09-26 12:51PM EDT27.500.060.060.07-0.08-57.14%206414136.72%
UPST220930C000280002022-09-26 12:32PM EDT28.000.050.040.05-0.06-54.55%625385134.38%
UPST220930C000285002022-09-26 12:15PM EDT28.500.040.040.05-0.06-60.00%70403140.63%
UPST220930C000290002022-09-26 12:29PM EDT29.000.040.030.04-0.05-55.56%112251140.63%
UPST220930C000295002022-09-26 11:16AM EDT29.500.040.030.04-0.02-33.33%328254146.88%
UPST220930C000300002022-09-26 12:35PM EDT30.000.020.020.03-0.05-71.43%292898145.31%
UPST220930C000305002022-09-26 12:34PM EDT30.500.020.030.03-0.02-50.00%98187154.69%
UPST220930C000310002022-09-26 12:24PM EDT31.000.020.020.02-0.02-50.00%208195151.56%
UPST220930C000315002022-09-26 10:44AM EDT31.500.030.020.02-0.01-25.00%14123156.25%
UPST220930C000320002022-09-26 10:35AM EDT32.000.020.010.02-0.02-50.00%11196156.25%
UPST220930C000325002022-09-26 10:45AM EDT32.500.020.020.02-0.03-60.00%7294165.63%
UPST220930C000330002022-09-26 10:26AM EDT33.000.020.010.02-0.02-50.00%35267165.63%
UPST220930C000335002022-09-26 10:02AM EDT33.500.020.010.02-0.01-33.33%15241168.75%
UPST220930C000340002022-09-23 12:48PM EDT34.000.020.000.020.00-211249165.63%
UPST220930C000350002022-09-26 12:01PM EDT35.000.010.000.02-0.01-50.00%9429175.00%
UPST220930C000360002022-09-23 3:31PM EDT36.000.020.000.010.00-572168.75%
UPST220930C000370002022-09-23 11:40AM EDT37.000.020.000.010.00-6103175.00%
UPST220930C000380002022-09-22 10:59AM EDT38.000.010.010.01-0.01-50.00%148196.88%
UPST220930C000390002022-09-26 10:43AM EDT39.000.010.000.01-0.01-50.00%1207193.75%
UPST220930C000400002022-09-26 9:35AM EDT40.000.010.000.010.00-1465196.88%
UPST220930C000410002022-09-21 11:55AM EDT41.000.030.000.050.00-140243.75%
UPST220930C000420002022-09-26 9:51AM EDT42.000.010.000.03-0.01-50.00%10114237.50%
UPST220930C000430002022-09-26 9:51AM EDT43.000.010.000.010.00-5286218.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220930P000125002022-09-16 1:35PM EDT12.500.010.000.010.00--5168.75%
UPST220930P000140002022-09-23 3:21PM EDT14.000.010.000.030.00-835154.69%
UPST220930P000150002022-09-26 10:20AM EDT15.000.020.010.02-0.01-33.33%60148131.25%
UPST220930P000160002022-09-26 9:48AM EDT16.000.030.030.04-0.02-40.00%16579123.44%
UPST220930P000165002022-09-26 11:40AM EDT16.500.040.050.06-0.06-60.00%91168121.88%
UPST220930P000170002022-09-26 12:09PM EDT17.000.090.080.09-0.03-25.00%92150119.92%
UPST220930P000175002022-09-26 12:32PM EDT17.500.130.120.14-0.02-13.33%81106118.75%
UPST220930P000180002022-09-26 12:50PM EDT18.000.180.170.18-0.03-14.29%199678114.06%
UPST220930P000185002022-09-26 12:44PM EDT18.500.270.240.25-0.04-12.90%5480110.94%
UPST220930P000190002022-09-26 12:52PM EDT19.000.340.340.35-0.06-15.00%274478109.38%
UPST220930P000195002022-09-26 12:53PM EDT19.500.460.460.49-0.07-13.21%151200107.62%
UPST220930P000200002022-09-26 12:51PM EDT20.000.650.620.65-0.03-4.41%434814105.66%
UPST220930P000205002022-09-26 12:54PM EDT20.500.790.810.85-0.06-7.06%262305103.52%
UPST220930P000210002022-09-26 12:54PM EDT21.001.051.031.07-0.03-2.78%332999100.20%
UPST220930P000215002022-09-26 12:54PM EDT21.501.301.301.35-0.04-2.99%22133298.24%
UPST220930P000220002022-09-26 12:25PM EDT22.001.701.601.65+0.11+6.92%2802,82094.73%
UPST220930P000225002022-09-26 12:32PM EDT22.502.121.941.99+0.09+4.43%24832791.21%
UPST220930P000230002022-09-26 12:47PM EDT23.002.442.332.39+0.14+6.09%12758589.84%
UPST220930P000235002022-09-26 10:06AM EDT23.502.092.692.77-0.52-19.92%219377.73%
UPST220930P000240002022-09-26 12:50PM EDT24.003.233.103.25+0.18+5.90%1454271.09%
UPST220930P000245002022-09-26 9:40AM EDT24.502.683.503.65-0.82-23.43%27464.06%
UPST220930P000250002022-09-26 12:17PM EDT25.003.953.954.10+0.11+2.86%184180.00%
UPST220930P000255002022-09-23 11:32AM EDT25.504.204.454.550.00-4840.00%
UPST220930P000260002022-09-23 3:18PM EDT26.005.194.905.050.00-342050.00%
UPST220930P000265002022-09-22 3:04PM EDT26.505.365.405.600.00-1520.00%
UPST220930P000270002022-09-23 10:04AM EDT27.006.605.856.000.00-1910.00%
UPST220930P000275002022-09-26 10:54AM EDT27.506.016.306.55-0.38-5.95%3320.00%
UPST220930P000280002022-09-26 10:23AM EDT28.005.796.857.00-1.35-18.91%52260.00%
UPST220930P000285002022-09-23 3:24PM EDT28.507.497.357.500.00-52830.00%
UPST220930P000290002022-09-26 9:50AM EDT29.007.077.808.00-0.57-7.46%7800.00%
UPST220930P000295002022-09-26 10:19AM EDT29.507.458.258.55-0.45-5.70%5250.00%
UPST220930P000300002022-09-23 1:20PM EDT30.008.938.859.050.00-233530.00%
UPST220930P000305002022-09-23 1:18PM EDT30.509.459.259.550.00-1120.00%
UPST220930P000310002022-09-26 9:52AM EDT31.009.249.8010.00-0.58-5.91%5550.00%
UPST220930P000315002022-09-13 10:15AM EDT31.506.2010.3010.500.00-110.00%
UPST220930P000320002022-09-23 2:33PM EDT32.0010.9110.8011.050.00-1441400.00%
UPST220930P000325002022-09-23 2:01PM EDT32.5011.4411.2511.500.00-110.00%
UPST220930P000330002022-09-23 3:41PM EDT33.0011.5811.7512.000.00-17330.00%
UPST220930P000335002022-09-12 9:40AM EDT33.506.1512.2512.500.00--20.00%
UPST220930P000340002022-09-26 9:50AM EDT34.0012.1012.6513.05-0.73-5.69%5420.00%
UPST220930P000350002022-09-26 10:05AM EDT35.0013.0713.7514.00-0.86-6.17%6860.00%
UPST220930P000360002022-09-23 1:20PM EDT36.0014.9014.7515.050.00-1120.00%
UPST220930P000370002022-09-26 9:59AM EDT37.0015.0715.7516.00+3.61+31.50%5140.00%
UPST220930P000380002022-09-23 10:02AM EDT38.0016.0716.7517.10-1.28-7.38%1160.00%
UPST220930P000390002022-09-21 1:04PM EDT39.0014.7817.7518.100.00-130.00%
UPST220930P000400002022-09-23 2:33PM EDT40.0018.8018.7519.050.00-2360.00%
UPST220930P000420002022-09-26 10:04AM EDT42.0020.0320.7521.15+2.88+16.79%56225.00%
UPST220930P000430002022-09-23 1:16PM EDT43.0021.9721.7522.100.00-180.00%