UPST - Upstart Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230609C000025002023-05-31 10:45AM EDT2.5024.500.000.000.00--00.00%
UPST230609C000050002023-05-31 10:30AM EDT5.0022.150.000.000.00-200.00%
UPST230609C000075002023-06-01 3:23PM EDT7.5022.700.000.000.00--00.00%
UPST230609C000090002023-06-01 12:59PM EDT9.0022.250.000.000.00-100.00%
UPST230609C000095002023-06-01 11:32AM EDT9.5019.800.000.000.00-1600.00%
UPST230609C000100002023-06-02 10:51AM EDT10.0020.400.000.000.00-100.00%
UPST230609C000105002023-06-01 12:59PM EDT10.5020.750.000.000.00-400.00%
UPST230609C000110002023-06-01 11:52AM EDT11.0018.600.000.000.00-900.00%
UPST230609C000115002023-06-01 3:49PM EDT11.5018.300.000.000.00-100.00%
UPST230609C000120002023-06-01 3:23PM EDT12.0018.200.000.000.00-200.00%
UPST230609C000125002023-06-01 11:29AM EDT12.5016.400.000.000.00-200.00%
UPST230609C000130002023-06-02 1:58PM EDT13.0017.100.000.000.00-100.00%
UPST230609C000135002023-06-01 12:04PM EDT13.5016.800.000.000.00-400.00%
UPST230609C000140002023-06-01 1:17PM EDT14.0017.600.000.000.00-800.00%
UPST230609C000145002023-06-02 2:05PM EDT14.5015.450.000.000.00-100.00%
UPST230609C000150002023-06-02 2:05PM EDT15.0014.950.000.000.00-100.00%
UPST230609C000155002023-06-01 1:09PM EDT15.5016.150.000.000.00-900.00%
UPST230609C000160002023-06-01 12:25PM EDT16.0015.250.000.000.00-100.00%
UPST230609C000165002023-06-01 2:43PM EDT16.5013.900.000.000.00-5500.00%
UPST230609C000170002023-06-01 1:49PM EDT17.0013.950.000.000.00-7700.00%
UPST230609C000175002023-06-01 1:51PM EDT17.5013.650.000.000.00-400.00%
UPST230609C000180002023-05-31 1:42PM EDT18.009.750.000.000.00-400.00%
UPST230609C000185002023-06-01 1:53PM EDT18.5012.800.000.000.00-1500.00%
UPST230609C000190002023-06-02 2:13PM EDT19.0010.750.000.000.00-500.00%
UPST230609C000195002023-05-31 12:51PM EDT19.508.250.000.000.00-1000.00%
UPST230609C000200002023-06-02 3:50PM EDT20.009.750.000.000.00-2900.00%
UPST230609C000205002023-06-02 10:20AM EDT20.509.010.000.000.00-400.00%
UPST230609C000210002023-06-02 11:23AM EDT21.009.650.000.000.00-200.00%
UPST230609C000215002023-06-02 3:50PM EDT21.508.300.000.000.00-300.00%
UPST230609C000220002023-06-02 3:34PM EDT22.008.200.000.000.00-1100.00%
UPST230609C000225002023-06-02 1:22PM EDT22.507.800.000.000.00-200.00%
UPST230609C000230002023-06-02 3:59PM EDT23.006.560.000.000.00-500.00%
UPST230609C000235002023-06-02 3:54PM EDT23.506.190.000.000.00-1000.00%
UPST230609C000240002023-06-02 3:57PM EDT24.005.630.000.000.00-700.00%
UPST230609C000245002023-06-02 3:50PM EDT24.505.100.000.000.00-300.00%
UPST230609C000250002023-06-02 3:59PM EDT25.004.640.000.000.00-2,09000.00%
UPST230609C000255002023-06-02 2:32PM EDT25.504.620.000.000.00-4300.00%
UPST230609C000260002023-06-02 3:51PM EDT26.004.000.000.000.00-16100.00%
UPST230609C000265002023-06-02 3:41PM EDT26.503.850.000.000.00-1800.00%
UPST230609C000270002023-06-02 3:58PM EDT27.003.000.000.000.00-15100.00%
UPST230609C000275002023-06-02 3:44PM EDT27.502.960.000.000.00-8900.00%
UPST230609C000280002023-06-02 3:44PM EDT28.002.630.000.000.00-6100.00%
UPST230609C000285002023-06-02 3:48PM EDT28.502.220.000.000.00-19000.00%
UPST230609C000290002023-06-02 3:57PM EDT29.001.920.000.000.00-39500.00%
UPST230609C000295002023-06-02 3:48PM EDT29.501.760.000.000.00-14800.00%
UPST230609C000300002023-06-02 3:59PM EDT30.001.490.000.000.00-3,14803.13%
UPST230609C000305002023-06-02 3:58PM EDT30.501.310.000.000.00-77106.25%
UPST230609C000310002023-06-02 3:59PM EDT31.001.170.000.000.00-842012.50%
UPST230609C000315002023-06-02 3:59PM EDT31.501.080.000.000.00-406012.50%
UPST230609C000320002023-06-02 3:58PM EDT32.000.910.000.000.00-798025.00%
UPST230609C000325002023-06-02 3:59PM EDT32.500.860.000.000.00-110025.00%
UPST230609C000330002023-06-02 3:59PM EDT33.000.740.000.000.00-1,795025.00%
UPST230609C000335002023-06-02 3:57PM EDT33.500.690.000.000.00-186025.00%
UPST230609C000340002023-06-02 3:59PM EDT34.000.590.000.000.00-303025.00%
UPST230609C000345002023-06-02 3:47PM EDT34.500.550.000.000.00-120025.00%
UPST230609C000350002023-06-02 3:59PM EDT35.000.460.000.000.00-2,113025.00%
UPST230609C000355002023-06-02 2:45PM EDT35.500.560.000.000.00-89050.00%
UPST230609C000360002023-06-02 3:43PM EDT36.000.430.000.000.00-305050.00%
UPST230609C000370002023-06-02 3:58PM EDT37.000.290.000.000.00-253050.00%
UPST230609C000380002023-06-02 3:55PM EDT38.000.240.000.000.00-225050.00%
UPST230609C000390002023-06-02 3:51PM EDT39.000.220.000.000.00-313050.00%
UPST230609C000400002023-06-02 3:58PM EDT40.000.170.000.000.00-1,187050.00%
UPST230609C000410002023-06-02 3:44PM EDT41.000.140.000.000.00-112050.00%
UPST230609C000420002023-06-02 3:58PM EDT42.000.110.000.000.00-412050.00%
UPST230609C000430002023-06-02 3:03PM EDT43.000.110.000.000.00-112050.00%
UPST230609C000440002023-06-02 3:57PM EDT44.000.070.000.000.00-378050.00%
UPST230609C000450002023-06-02 3:42PM EDT45.000.070.000.000.00-91-50.00%
UPST230609C000460002023-06-02 12:41PM EDT46.000.080.000.000.00-7-50.00%
UPST230609C000470002023-06-02 3:49PM EDT47.000.050.000.000.00-140-50.00%
UPST230609C000480002023-06-02 3:59PM EDT48.000.040.000.000.00-2,999-50.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST230609P000025002023-05-24 12:50PM EDT2.500.010.000.000.00--050.00%
UPST230609P000050002023-05-24 1:28PM EDT5.000.020.000.000.00-1050.00%
UPST230609P000075002023-05-24 12:54PM EDT7.500.010.000.000.00-1050.00%
UPST230609P000090002023-05-26 10:01AM EDT9.000.010.000.000.00-1050.00%
UPST230609P000095002023-05-30 10:26AM EDT9.500.010.000.000.00-34050.00%
UPST230609P000100002023-05-23 10:22AM EDT10.000.030.000.000.00-1050.00%
UPST230609P000105002023-05-23 10:22AM EDT10.500.040.000.000.00-5050.00%
UPST230609P000110002023-05-30 12:33PM EDT11.000.020.000.000.00-1050.00%
UPST230609P000115002023-05-30 10:43AM EDT11.500.010.000.000.00-40100.00%
UPST230609P000120002023-06-02 1:34PM EDT12.000.010.000.000.00-3050.00%
UPST230609P000125002023-05-30 12:26PM EDT12.500.010.000.000.00-11050.00%
UPST230609P000130002023-06-01 9:42AM EDT13.000.010.000.000.00-1050.00%
UPST230609P000135002023-06-01 11:43AM EDT13.500.010.000.000.00-103050.00%
UPST230609P000140002023-06-02 1:37PM EDT14.000.020.000.000.00-28050.00%
UPST230609P000145002023-06-02 9:37AM EDT14.500.030.000.000.00-2050.00%
UPST230609P000150002023-06-02 2:00PM EDT15.000.010.000.000.00-70050.00%
UPST230609P000155002023-06-02 2:03PM EDT15.500.010.000.000.00-36050.00%
UPST230609P000160002023-05-31 2:39PM EDT16.000.030.000.000.00-25050.00%
UPST230609P000165002023-06-02 3:52PM EDT16.500.010.000.000.00-190050.00%
UPST230609P000170002023-06-01 12:52PM EDT17.000.030.000.000.00-1050.00%
UPST230609P000175002023-06-01 1:59PM EDT17.500.020.000.000.00-6050.00%
UPST230609P000180002023-06-02 12:03PM EDT18.000.010.000.000.00-17050.00%
UPST230609P000185002023-06-02 10:23AM EDT18.500.030.000.000.00-264050.00%
UPST230609P000190002023-06-02 9:30AM EDT19.000.030.000.000.00-1050.00%
UPST230609P000195002023-06-02 10:07AM EDT19.500.020.000.000.00-1050.00%
UPST230609P000200002023-06-02 3:34PM EDT20.000.020.000.000.00-13050.00%
UPST230609P000205002023-06-02 10:51AM EDT20.500.030.000.000.00-6050.00%
UPST230609P000210002023-06-02 3:51PM EDT21.000.030.000.000.00-78050.00%
UPST230609P000215002023-06-02 3:07PM EDT21.500.030.000.000.00-16050.00%
UPST230609P000220002023-06-02 3:57PM EDT22.000.030.000.000.00-74050.00%
UPST230609P000225002023-06-02 3:39PM EDT22.500.050.000.000.00-44050.00%
UPST230609P000230002023-06-02 3:15PM EDT23.000.050.000.000.00-81050.00%
UPST230609P000235002023-06-02 3:54PM EDT23.500.060.000.000.00-239050.00%
UPST230609P000240002023-06-02 3:57PM EDT24.000.100.000.000.00-454050.00%
UPST230609P000245002023-06-02 3:59PM EDT24.500.110.000.000.00-72050.00%
UPST230609P000250002023-06-02 3:58PM EDT25.000.150.000.000.00-786050.00%
UPST230609P000255002023-06-02 2:59PM EDT25.500.190.000.000.00-318025.00%
UPST230609P000260002023-06-02 3:58PM EDT26.000.300.000.000.00-306025.00%
UPST230609P000265002023-06-02 3:59PM EDT26.500.410.000.000.00-347025.00%
UPST230609P000270002023-06-02 3:59PM EDT27.000.530.000.000.00-1,089025.00%
UPST230609P000275002023-06-02 3:58PM EDT27.500.700.000.000.00-161012.50%
UPST230609P000280002023-06-02 3:59PM EDT28.000.910.000.000.00-601012.50%
UPST230609P000285002023-06-02 3:52PM EDT28.501.120.000.000.00-280012.50%
UPST230609P000290002023-06-02 3:59PM EDT29.001.460.000.000.00-33806.25%
UPST230609P000295002023-06-02 3:59PM EDT29.501.740.000.000.00-1,16100.78%
UPST230609P000300002023-06-02 3:59PM EDT30.002.050.000.000.00-1,12700.00%
UPST230609P000305002023-06-02 3:56PM EDT30.502.300.000.000.00-55900.00%
UPST230609P000310002023-06-02 3:57PM EDT31.002.650.000.000.00-27100.00%
UPST230609P000315002023-06-02 3:16PM EDT31.502.720.000.000.00-4300.00%
UPST230609P000320002023-06-02 3:57PM EDT32.003.440.000.000.00-8800.00%
UPST230609P000325002023-06-02 3:17PM EDT32.503.450.000.000.00-4100.00%
UPST230609P000330002023-06-02 3:45PM EDT33.004.050.000.000.00-5900.00%
UPST230609P000335002023-06-02 1:15PM EDT33.504.450.000.000.00-3500.00%
UPST230609P000340002023-06-02 3:59PM EDT34.005.100.000.000.00-1100.00%
UPST230609P000345002023-06-02 2:54PM EDT34.505.050.000.000.00-800.00%
UPST230609P000350002023-06-02 2:43PM EDT35.005.510.000.000.00-3500.00%
UPST230609P000355002023-06-02 12:40PM EDT35.506.300.000.000.00-400.00%
UPST230609P000360002023-06-02 12:14PM EDT36.006.300.000.000.00-800.00%
UPST230609P000370002023-06-02 1:31PM EDT37.007.300.000.000.00-100.00%
UPST230609P000380002023-06-02 2:04PM EDT38.008.530.000.000.00-2100.00%
UPST230609P000390002023-06-01 12:03PM EDT39.009.350.000.000.00--00.00%
UPST230609P000400002023-06-01 1:03PM EDT40.009.400.000.000.00--00.00%
UPST230609P000410002023-06-01 1:53PM EDT41.0010.350.000.000.00--00.00%
UPST230609P000420002023-06-01 1:43PM EDT42.0011.500.000.000.00-600.00%
UPST230609P000430002023-06-02 3:57PM EDT43.0013.600.000.000.00-200.00%
UPST230609P000440002023-06-02 12:31PM EDT44.0014.730.000.000.00-300.00%