Singapore Markets open in 6 hrs 3 mins

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.92+7.13 (+18.87%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220715C000750002022-01-04 11:58AM EDT75.0067.0056.1059.150.00-110.00%
UPST220715C000800002022-01-05 11:16AM EDT80.0066.0053.4555.35-8.30-11.17%210.00%
UPST220715C000950002021-12-21 4:12PM EDT95.0069.0944.1046.250.00-200.00%
UPST220715C001000002022-01-05 3:19PM EDT100.0045.2841.3543.20-5.72-11.22%11051,012.89%
UPST220715C001050002022-01-04 11:03AM EDT105.0050.6839.1040.800.00-14881.84%
UPST220715C001100002022-01-05 1:05PM EDT110.0043.5036.3038.60-10.20-18.99%130790.33%
UPST220715C001150002022-01-05 4:45PM EDT115.0035.7034.6037.10-12.60-26.09%29746.34%
UPST220715C001200002022-01-05 4:56PM EDT120.0034.1031.8033.90-5.90-14.75%369675.05%
UPST220715C001250002022-01-05 4:17PM EDT125.0031.4929.8033.35-6.64-17.41%116651.64%
UPST220715C001300002022-01-05 4:10PM EDT130.0029.0028.0030.45-7.00-19.44%1148609.03%
UPST220715C001350002022-01-05 2:02PM EDT135.0031.2027.3028.20-3.87-11.04%28481586.33%
UPST220715C001400002022-01-05 4:17PM EDT140.0026.1525.3026.55-6.04-18.76%690559.03%
UPST220715C001450002022-01-04 2:55PM EDT145.0029.7123.1526.000.00-151541.04%
UPST220715C001500002022-01-05 4:58PM EDT150.0023.0022.0023.65-6.72-22.61%46254517.55%
UPST220715C001550002022-01-05 4:54PM EDT155.0021.8020.2023.25-5.31-19.59%26235504.79%
UPST220715C001600002022-01-05 4:57PM EDT160.0020.3520.0521.55-6.20-23.35%18369494.82%
UPST220715C001650002022-01-04 4:27PM EDT165.0024.7518.5519.850.00-25200475.27%
UPST220715C001700002022-01-05 4:59PM EDT170.0017.8017.3018.65-5.64-24.06%1191461.43%
UPST220715C001750002022-01-05 4:36PM EDT175.0016.8015.8017.85-5.20-23.64%9314448.76%
UPST220715C001800002022-01-05 4:57PM EDT180.0016.3515.0517.95-4.15-20.24%5048447.56%
UPST220715C001850002022-01-05 3:26PM EDT185.0016.4914.4516.40-4.12-19.99%139435.89%
UPST220715C001900002022-01-05 4:36PM EDT190.0014.2014.2015.20-4.40-23.66%1479429.03%
UPST220715C001950002022-01-04 10:30AM EDT195.0021.3013.1014.050.00-2229416.58%
UPST220715C002000002022-01-05 4:49PM EDT200.0012.7511.8014.75-4.74-27.10%59389415.38%
UPST220715C002100002022-01-05 4:03PM EDT210.0011.8211.0512.30-2.98-20.14%13204398.85%
UPST220715C002200002022-01-05 4:46PM EDT220.0010.209.6011.70-3.50-25.55%41445389.77%
UPST220715C002300002022-01-05 12:49PM EDT230.0011.508.7510.05-0.50-4.17%2169376.93%
UPST220715C002400002022-01-04 4:00PM EDT240.0011.107.908.850.00-3103366.65%
UPST220715C002500002022-01-05 4:55PM EDT250.007.577.207.75-2.75-26.65%14161357.52%
UPST220715C002600002022-01-05 4:42PM EDT260.007.006.257.50-2.50-26.32%4146352.42%
UPST220715C002700002022-01-05 4:41PM EDT270.006.395.956.50-2.41-27.39%629346.02%
UPST220715C002800002022-01-05 11:48AM EDT280.007.434.856.20-2.31-23.72%528338.18%
UPST220715C002900002022-01-03 3:00PM EDT290.009.004.855.600.00-228336.62%
UPST220715C003000002022-01-05 3:23PM EDT300.005.004.505.60-1.13-18.43%7293337.01%
UPST220715C003100002021-12-31 11:43AM EDT310.009.103.655.600.00-320332.67%
UPST220715C003200002021-12-31 11:40AM EDT320.008.303.604.500.00-135324.95%
UPST220715C003300002022-01-05 4:09PM EDT330.003.503.304.25-1.60-31.37%222322.51%
UPST220715C003400002021-12-31 1:47PM EDT340.007.603.004.250.00-137322.36%
UPST220715C003500002022-01-05 4:06PM EDT350.003.002.773.80-1.06-26.11%242318.02%
UPST220715C003600002022-01-05 3:48PM EDT360.003.012.114.20-0.91-23.21%3104317.82%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220715P000750002022-01-05 2:49PM EDT75.007.307.858.75+0.85+13.18%3260.00%
UPST220715P000800002022-01-05 10:36AM EDT80.008.009.4511.00+0.08+1.01%270.00%
UPST220715P000850002022-01-05 2:47PM EDT85.0010.5011.4512.35+1.55+17.32%7170.00%
UPST220715P000900002022-01-05 3:20PM EDT90.0012.8013.3014.60+3.20+33.33%110.00%
UPST220715P000950002022-01-05 3:22PM EDT95.0014.6515.0516.10+1.65+12.69%31170.00%
UPST220715P001000002022-01-04 2:34PM EDT100.0015.5017.8018.400.00-2022370.00%
UPST220715P001050002022-01-05 4:26PM EDT105.0020.5719.9020.90+3.52+20.65%51220.00%
UPST220715P001100002022-01-05 1:14PM EDT110.0020.1222.8023.85+0.22+1.11%31,2990.00%
UPST220715P001150002022-01-05 4:32PM EDT115.0025.7025.1526.75+3.80+17.35%42210.00%
UPST220715P001200002022-01-05 4:57PM EDT120.0030.1527.7529.95+4.77+18.79%304780.00%
UPST220715P001250002022-01-05 4:38PM EDT125.0031.0931.4032.85+4.19+15.58%13410.00%
UPST220715P001300002022-01-05 4:54PM EDT130.0034.8034.1535.35+4.75+15.81%195430.00%
UPST220715P001350002022-01-05 1:13PM EDT135.0033.8236.9538.95+1.13+3.46%32190.00%
UPST220715P001400002022-01-05 3:23PM EDT140.0040.0041.0042.05+9.97+33.20%46300.00%
UPST220715P001450002022-01-05 11:12AM EDT145.0038.5044.2545.50+5.90+18.10%1530.00%
UPST220715P001500002022-01-05 4:07PM EDT150.0048.4347.6049.85+9.43+24.18%99190.00%
UPST220715P001550002022-01-05 12:38PM EDT155.0047.0551.3553.55+1.08+2.35%22600.00%
UPST220715P001600002022-01-03 3:04PM EDT160.0045.0055.5056.300.00-102010.00%
UPST220715P001650002022-01-05 4:20PM EDT165.0059.3959.0061.35+7.29+13.99%121160.00%
UPST220715P001700002022-01-05 12:35PM EDT170.0058.6762.9564.85+0.76+1.31%21150.00%
UPST220715P001750002022-01-05 3:16PM EDT175.0064.5067.1068.05-1.50-2.27%42240.00%
UPST220715P001800002021-12-29 4:45PM EDT180.0060.1170.9072.800.00-11380.00%
UPST220715P001850002021-12-31 10:37AM EDT185.0058.8974.2577.350.00-4590.00%
UPST220715P001900002022-01-05 12:06PM EDT190.0072.7078.2581.00+10.05+16.04%1610.00%
UPST220715P001950002021-12-27 4:39PM EDT195.0065.1082.8085.250.00-370.00%
UPST220715P002000002022-01-05 2:06PM EDT200.0084.0087.1589.40+3.57+4.44%7920.00%
UPST220715P002100002022-01-04 2:28PM EDT210.0088.3695.7098.750.00-32110.00%
UPST220715P002200002022-01-05 4:47PM EDT220.00104.00104.20107.10+18.32+21.38%22140.00%
UPST220715P002300002022-01-03 12:19PM EDT230.0098.15112.70116.500.00-11340.00%
UPST220715P002400002022-01-05 4:34PM EDT240.00123.47122.30124.80+21.54+21.13%91530.00%
UPST220715P002500002021-12-31 10:53AM EDT250.00110.00131.80134.200.00-6560.00%
UPST220715P002600002021-12-31 2:41PM EDT260.00119.12140.65143.950.00-5470.00%
UPST220715P002700002022-01-03 1:51PM EDT270.00133.55150.25153.400.00-1270.00%
UPST220715P002800002022-01-03 11:36AM EDT280.00139.44159.65162.250.00-1250.00%
UPST220715P002900002021-12-30 4:13PM EDT290.00142.80169.40171.650.00-2380.00%
UPST220715P003000002022-01-05 12:40PM EDT300.00169.90179.00181.35+4.22+2.55%1830.00%
UPST220715P003100002021-12-30 4:40PM EDT310.00162.12188.50190.800.00-3110.00%
UPST220715P003200002021-12-27 10:33AM EDT320.00173.30197.95200.450.00-150.00%
UPST220715P003300002022-01-04 10:32AM EDT330.00190.28207.75210.300.00-1110.00%
UPST220715P003500002021-12-13 10:47AM EDT350.00196.40226.85229.700.00-100.00%
UPST220715P003600002021-12-29 3:08PM EDT360.00216.60236.50240.150.00-3470.00%