Singapore markets close in 1 hour 12 minutes
Straits Times Index
3,379.65 -4.64 (-0.14%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,180.57 -479.90 (-2.22%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,859.25 -538.38 (-2.30%) CMC Crypto 200
525.27 -11.59 (-2.16%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230210C00005000 | 2023-02-02 11:03AM EST | 5.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210C00008000 | 2023-02-02 11:00AM EST | 8.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210C00009000 | 2023-01-19 9:32AM EST | 9.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230210C00010000 | 2023-02-02 11:00AM EST | 10.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST230210C00010500 | 2023-01-04 10:32AM EST | 10.50 | 3.25 | 12.75 | 13.15 | 0.00 | - | 1 | 0 | 740.23% |
| UPST230210C00011500 | 2023-01-30 11:31AM EST | 11.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230210C00012000 | 2023-01-31 11:49AM EST | 12.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST230210C00012500 | 2022-12-29 3:14PM EST | 12.50 | 1.76 | 6.15 | 7.40 | 0.00 | - | - | 0 | 0.00% |
| UPST230210C00013000 | 2023-01-27 2:02PM EST | 13.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UPST230210C00013500 | 2023-02-01 10:48AM EST | 13.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPST230210C00014000 | 2023-02-03 3:18PM EST | 14.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST230210C00014500 | 2023-02-03 1:42PM EST | 14.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230210C00015000 | 2023-02-03 1:14PM EST | 15.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST230210C00015500 | 2023-02-03 2:52PM EST | 15.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST230210C00016000 | 2023-02-03 3:18PM EST | 16.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPST230210C00016500 | 2023-02-03 2:07PM EST | 16.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST230210C00017000 | 2023-02-03 3:35PM EST | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UPST230210C00017500 | 2023-02-03 3:32PM EST | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UPST230210C00018000 | 2023-02-03 3:37PM EST | 18.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| UPST230210C00018500 | 2023-02-03 3:32PM EST | 18.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UPST230210C00019000 | 2023-02-03 3:54PM EST | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| UPST230210C00019500 | 2023-02-03 2:52PM EST | 19.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UPST230210C00020000 | 2023-02-03 3:41PM EST | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| UPST230210C00020500 | 2023-02-03 3:58PM EST | 20.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| UPST230210C00021000 | 2023-02-03 3:58PM EST | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| UPST230210C00021500 | 2023-02-03 3:59PM EST | 21.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| UPST230210C00022000 | 2023-02-03 3:59PM EST | 22.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| UPST230210C00022500 | 2023-02-03 3:58PM EST | 22.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| UPST230210C00023000 | 2023-02-03 3:58PM EST | 23.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 12.50% |
| UPST230210C00023500 | 2023-02-03 3:58PM EST | 23.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| UPST230210C00024000 | 2023-02-03 3:56PM EST | 24.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 25.00% |
| UPST230210C00024500 | 2023-02-03 3:58PM EST | 24.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| UPST230210C00025000 | 2023-02-03 3:57PM EST | 25.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 25.00% |
| UPST230210C00025500 | 2023-02-03 3:35PM EST | 25.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| UPST230210C00026000 | 2023-02-03 3:55PM EST | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| UPST230210C00026500 | 2023-02-03 3:59PM EST | 26.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| UPST230210C00027000 | 2023-02-03 3:58PM EST | 27.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 50.00% |
| UPST230210C00027500 | 2023-02-03 3:33PM EST | 27.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| UPST230210C00028000 | 2023-02-03 3:56PM EST | 28.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 50.00% |
| UPST230210C00028500 | 2023-02-03 3:26PM EST | 28.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| UPST230210C00029000 | 2023-02-03 3:57PM EST | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| UPST230210C00029500 | 2023-02-03 3:25PM EST | 29.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 50.00% |
| UPST230210C00030000 | 2023-02-03 3:59PM EST | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 50.00% |
| UPST230210C00030500 | 2023-02-03 3:50PM EST | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| UPST230210C00031000 | 2023-02-03 3:39PM EST | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| UPST230210C00031500 | 2023-02-03 3:59PM EST | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| UPST230210C00032000 | 2023-02-03 3:51PM EST | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| UPST230210C00032500 | 2023-02-03 3:00PM EST | 32.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| UPST230210C00033000 | 2023-02-03 3:59PM EST | 33.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UPST230210C00033500 | 2023-02-03 3:58PM EST | 33.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPST230210C00034000 | 2023-02-03 3:48PM EST | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| UPST230210C00034500 | 2023-02-03 9:32AM EST | 34.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPST230210C00035000 | 2023-02-03 3:59PM EST | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| UPST230210C00035500 | 2023-02-03 3:49PM EST | 35.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UPST230210C00036000 | 2023-02-03 3:51PM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST230210C00036500 | 2023-02-03 1:48PM EST | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST230210C00037000 | 2023-02-03 2:50PM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UPST230210C00037500 | 2023-02-03 3:47PM EST | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| UPST230210C00038000 | 2023-02-03 3:56PM EST | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 152 | - | 50.00% |
| UPST230210C00039000 | 2023-02-03 3:58PM EST | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,390 | - | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230210P00005000 | 2023-02-03 10:18AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST230210P00007000 | 2023-02-03 10:27AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UPST230210P00007500 | 2023-02-02 12:13PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| UPST230210P00008000 | 2023-02-03 11:33AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST230210P00008500 | 2023-01-19 3:47PM EST | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| UPST230210P00009000 | 2023-01-27 1:19PM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST230210P00009500 | 2023-01-30 10:51AM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UPST230210P00010000 | 2023-02-02 11:13AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST230210P00010500 | 2023-02-01 3:12PM EST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST230210P00011000 | 2023-02-02 9:34AM EST | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST230210P00011500 | 2023-02-03 3:36PM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UPST230210P00012000 | 2023-02-03 1:32PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UPST230210P00012500 | 2023-02-03 2:39PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPST230210P00013000 | 2023-02-03 3:33PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| UPST230210P00013500 | 2023-02-03 2:45PM EST | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST230210P00014000 | 2023-02-03 2:49PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| UPST230210P00014500 | 2023-02-03 3:57PM EST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| UPST230210P00015000 | 2023-02-03 3:56PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 50.00% |
| UPST230210P00015500 | 2023-02-03 3:25PM EST | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| UPST230210P00016000 | 2023-02-03 3:59PM EST | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| UPST230210P00016500 | 2023-02-03 3:56PM EST | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| UPST230210P00017000 | 2023-02-03 3:59PM EST | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 50.00% |
| UPST230210P00017500 | 2023-02-03 3:59PM EST | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 50.00% |
| UPST230210P00018000 | 2023-02-03 3:59PM EST | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 50.00% |
| UPST230210P00018500 | 2023-02-03 3:59PM EST | 18.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 50.00% |
| UPST230210P00019000 | 2023-02-03 3:53PM EST | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| UPST230210P00019500 | 2023-02-03 3:21PM EST | 19.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| UPST230210P00020000 | 2023-02-03 3:59PM EST | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 25.00% |
| UPST230210P00020500 | 2023-02-03 3:56PM EST | 20.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| UPST230210P00021000 | 2023-02-03 3:49PM EST | 21.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 12.50% |
| UPST230210P00021500 | 2023-02-03 3:59PM EST | 21.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| UPST230210P00022000 | 2023-02-03 3:59PM EST | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 1.56% |
| UPST230210P00022500 | 2023-02-03 3:59PM EST | 22.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| UPST230210P00023000 | 2023-02-03 3:57PM EST | 23.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| UPST230210P00023500 | 2023-02-03 3:59PM EST | 23.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| UPST230210P00024000 | 2023-02-03 3:58PM EST | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| UPST230210P00024500 | 2023-02-03 3:32PM EST | 24.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| UPST230210P00025000 | 2023-02-03 3:58PM EST | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| UPST230210P00025500 | 2023-02-03 3:55PM EST | 25.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UPST230210P00026000 | 2023-02-03 3:42PM EST | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| UPST230210P00026500 | 2023-02-03 10:08AM EST | 26.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UPST230210P00027000 | 2023-02-03 12:16PM EST | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UPST230210P00027500 | 2023-02-03 10:09AM EST | 27.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| UPST230210P00028000 | 2023-02-03 3:52PM EST | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST230210P00028500 | 2023-02-02 1:02PM EST | 28.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210P00029000 | 2023-02-03 12:58PM EST | 29.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230210P00029500 | 2023-02-03 3:03PM EST | 29.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST230210P00030000 | 2023-02-03 2:49PM EST | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UPST230210P00030500 | 2023-02-03 3:55PM EST | 30.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST230210P00031000 | 2023-02-02 10:22AM EST | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210P00031500 | 2023-02-02 10:35AM EST | 31.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210P00032500 | 2023-02-03 10:17AM EST | 32.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST230210P00033000 | 2023-02-02 1:01PM EST | 33.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210P00033500 | 2023-02-01 11:00AM EST | 33.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST230210P00035000 | 2023-02-03 10:18AM EST | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPST230210P00035500 | 2023-02-02 12:11PM EST | 35.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
