Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,650.77 -42.46 (-1.15%) Dow
29,221.28 -369.13 (-1.25%) Nasdaq
10,805.99 -61.94 (-0.57%) BTC-USD
19,057.12 +133.97 (+0.71%) CMC Crypto 200
437.49 +4.39 (+1.01%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220930C00015000 | 2022-09-22 3:32PM EDT | 15.00 | 6.48 | 6.10 | 6.35 | 0.00 | - | 1 | 1 | 257.03% |
| UPST220930C00016000 | 2022-09-23 10:10AM EDT | 16.00 | 4.65 | 5.15 | 5.30 | 0.00 | - | 2 | 3 | 219.53% |
| UPST220930C00017000 | 2022-09-26 10:07AM EDT | 17.00 | 5.20 | 4.20 | 4.35 | +1.02 | +24.40% | 3 | 4 | 191.80% |
| UPST220930C00017500 | 2022-09-23 9:46AM EDT | 17.50 | 3.50 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 177.73% |
| UPST220930C00018000 | 2022-09-26 12:27PM EDT | 18.00 | 3.23 | 3.30 | 3.40 | -0.67 | -17.18% | 85 | 7 | 166.80% |
| UPST220930C00018500 | 2022-09-26 11:01AM EDT | 18.50 | 3.20 | 2.82 | 2.97 | -0.25 | -7.25% | 1 | 2 | 154.10% |
| UPST220930C00019000 | 2022-09-26 12:28PM EDT | 19.00 | 2.36 | 2.43 | 2.56 | -0.62 | -20.81% | 5 | 23 | 147.27% |
| UPST220930C00019500 | 2022-09-23 1:41PM EDT | 19.50 | 2.27 | 2.10 | 2.16 | 0.00 | - | 4 | 3 | 142.58% |
| UPST220930C00020000 | 2022-09-26 12:34PM EDT | 20.00 | 1.60 | 1.74 | 1.81 | -0.55 | -25.58% | 126 | 191 | 136.52% |
| UPST220930C00020500 | 2022-09-26 11:27AM EDT | 20.50 | 1.50 | 1.41 | 1.51 | -0.08 | -5.06% | 47 | 66 | 131.84% |
| UPST220930C00021000 | 2022-09-26 12:36PM EDT | 21.00 | 1.11 | 1.19 | 1.22 | -0.41 | -26.97% | 133 | 594 | 130.47% |
| UPST220930C00021500 | 2022-09-26 12:53PM EDT | 21.50 | 0.94 | 0.95 | 0.98 | -0.31 | -24.80% | 477 | 341 | 127.54% |
| UPST220930C00022000 | 2022-09-26 12:53PM EDT | 22.00 | 0.77 | 0.75 | 0.79 | -0.28 | -26.67% | 950 | 754 | 125.98% |
| UPST220930C00022500 | 2022-09-26 12:55PM EDT | 22.50 | 0.61 | 0.58 | 0.61 | -0.23 | -27.38% | 736 | 197 | 123.44% |
| UPST220930C00023000 | 2022-09-26 12:51PM EDT | 23.00 | 0.46 | 0.47 | 0.49 | -0.24 | -34.29% | 629 | 828 | 124.61% |
| UPST220930C00023500 | 2022-09-26 12:48PM EDT | 23.50 | 0.35 | 0.36 | 0.38 | -0.22 | -38.60% | 276 | 185 | 123.83% |
| UPST220930C00024000 | 2022-09-26 12:52PM EDT | 24.00 | 0.28 | 0.28 | 0.30 | -0.19 | -40.43% | 729 | 555 | 124.22% |
| UPST220930C00024500 | 2022-09-26 12:43PM EDT | 24.50 | 0.22 | 0.22 | 0.23 | -0.17 | -43.59% | 416 | 1,032 | 124.61% |
| UPST220930C00025000 | 2022-09-26 12:45PM EDT | 25.00 | 0.16 | 0.17 | 0.18 | -0.16 | -50.00% | 750 | 1,382 | 125.39% |
| UPST220930C00025500 | 2022-09-26 12:40PM EDT | 25.50 | 0.12 | 0.14 | 0.15 | -0.14 | -53.85% | 232 | 208 | 128.13% |
| UPST220930C00026000 | 2022-09-26 12:49PM EDT | 26.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 573 | 585 | 126.95% |
| UPST220930C00026500 | 2022-09-26 12:40PM EDT | 26.50 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 385 | 440 | 130.47% |
| UPST220930C00027000 | 2022-09-26 12:48PM EDT | 27.00 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 142 | 780 | 132.81% |
| UPST220930C00027500 | 2022-09-26 12:51PM EDT | 27.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 206 | 414 | 136.72% |
| UPST220930C00028000 | 2022-09-26 12:32PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 625 | 385 | 134.38% |
| UPST220930C00028500 | 2022-09-26 12:15PM EDT | 28.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 70 | 403 | 140.63% |
| UPST220930C00029000 | 2022-09-26 12:29PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 112 | 251 | 140.63% |
| UPST220930C00029500 | 2022-09-26 11:16AM EDT | 29.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 328 | 254 | 146.88% |
| UPST220930C00030000 | 2022-09-26 12:35PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 292 | 898 | 145.31% |
| UPST220930C00030500 | 2022-09-26 12:34PM EDT | 30.50 | 0.02 | 0.03 | 0.03 | -0.02 | -50.00% | 98 | 187 | 154.69% |
| UPST220930C00031000 | 2022-09-26 12:24PM EDT | 31.00 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 208 | 195 | 151.56% |
| UPST220930C00031500 | 2022-09-26 10:44AM EDT | 31.50 | 0.03 | 0.02 | 0.02 | -0.01 | -25.00% | 14 | 123 | 156.25% |
| UPST220930C00032000 | 2022-09-26 10:35AM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 196 | 156.25% |
| UPST220930C00032500 | 2022-09-26 10:45AM EDT | 32.50 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 7 | 294 | 165.63% |
| UPST220930C00033000 | 2022-09-26 10:26AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 35 | 267 | 165.63% |
| UPST220930C00033500 | 2022-09-26 10:02AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 152 | 41 | 168.75% |
| UPST220930C00034000 | 2022-09-23 12:48PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 211 | 249 | 165.63% |
| UPST220930C00035000 | 2022-09-26 12:01PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 429 | 175.00% |
| UPST220930C00036000 | 2022-09-23 3:31PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 72 | 168.75% |
| UPST220930C00037000 | 2022-09-23 11:40AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 103 | 175.00% |
| UPST220930C00038000 | 2022-09-22 10:59AM EDT | 38.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 48 | 196.88% |
| UPST220930C00039000 | 2022-09-26 10:43AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 207 | 193.75% |
| UPST220930C00040000 | 2022-09-26 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 196.88% |
| UPST220930C00041000 | 2022-09-21 11:55AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 243.75% |
| UPST220930C00042000 | 2022-09-26 9:51AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 114 | 237.50% |
| UPST220930C00043000 | 2022-09-26 9:51AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 286 | 218.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220930P00012500 | 2022-09-16 1:35PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 168.75% |
| UPST220930P00014000 | 2022-09-23 3:21PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 35 | 154.69% |
| UPST220930P00015000 | 2022-09-26 10:20AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 148 | 131.25% |
| UPST220930P00016000 | 2022-09-26 9:48AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 579 | 123.44% |
| UPST220930P00016500 | 2022-09-26 11:40AM EDT | 16.50 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 91 | 168 | 121.88% |
| UPST220930P00017000 | 2022-09-26 12:09PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 92 | 150 | 119.92% |
| UPST220930P00017500 | 2022-09-26 12:32PM EDT | 17.50 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 81 | 106 | 118.75% |
| UPST220930P00018000 | 2022-09-26 12:50PM EDT | 18.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 199 | 678 | 114.06% |
| UPST220930P00018500 | 2022-09-26 12:44PM EDT | 18.50 | 0.27 | 0.24 | 0.25 | -0.04 | -12.90% | 54 | 80 | 110.94% |
| UPST220930P00019000 | 2022-09-26 12:52PM EDT | 19.00 | 0.34 | 0.34 | 0.35 | -0.06 | -15.00% | 274 | 478 | 109.38% |
| UPST220930P00019500 | 2022-09-26 12:53PM EDT | 19.50 | 0.46 | 0.46 | 0.49 | -0.07 | -13.21% | 151 | 200 | 107.62% |
| UPST220930P00020000 | 2022-09-26 12:51PM EDT | 20.00 | 0.65 | 0.62 | 0.65 | -0.03 | -4.41% | 434 | 814 | 105.66% |
| UPST220930P00020500 | 2022-09-26 12:54PM EDT | 20.50 | 0.79 | 0.81 | 0.85 | -0.06 | -7.06% | 262 | 305 | 103.52% |
| UPST220930P00021000 | 2022-09-26 12:54PM EDT | 21.00 | 1.05 | 1.03 | 1.07 | -0.03 | -2.78% | 332 | 999 | 100.20% |
| UPST220930P00021500 | 2022-09-26 12:54PM EDT | 21.50 | 1.30 | 1.30 | 1.35 | -0.04 | -2.99% | 221 | 332 | 98.24% |
| UPST220930P00022000 | 2022-09-26 12:25PM EDT | 22.00 | 1.70 | 1.60 | 1.65 | +0.11 | +6.92% | 280 | 2,820 | 94.73% |
| UPST220930P00022500 | 2022-09-26 12:32PM EDT | 22.50 | 2.12 | 1.94 | 1.99 | +0.09 | +4.43% | 248 | 327 | 91.21% |
| UPST220930P00023000 | 2022-09-26 12:47PM EDT | 23.00 | 2.44 | 2.33 | 2.39 | +0.14 | +6.09% | 127 | 585 | 89.84% |
| UPST220930P00023500 | 2022-09-26 10:06AM EDT | 23.50 | 2.09 | 2.69 | 2.77 | -0.52 | -19.92% | 2 | 193 | 77.73% |
| UPST220930P00024000 | 2022-09-26 12:50PM EDT | 24.00 | 3.23 | 3.10 | 3.25 | +0.18 | +5.90% | 14 | 542 | 71.09% |
| UPST220930P00024500 | 2022-09-26 9:40AM EDT | 24.50 | 2.68 | 3.50 | 3.65 | -0.82 | -23.43% | 2 | 74 | 64.06% |
| UPST220930P00025000 | 2022-09-26 12:17PM EDT | 25.00 | 3.95 | 3.95 | 4.10 | +0.11 | +2.86% | 18 | 418 | 0.00% |
| UPST220930P00025500 | 2022-09-23 11:32AM EDT | 25.50 | 4.20 | 4.45 | 4.55 | 0.00 | - | 4 | 84 | 0.00% |
| UPST220930P00026000 | 2022-09-23 3:18PM EDT | 26.00 | 5.19 | 4.90 | 5.05 | 0.00 | - | 34 | 205 | 0.00% |
| UPST220930P00026500 | 2022-09-22 3:04PM EDT | 26.50 | 5.36 | 5.40 | 5.60 | 0.00 | - | 1 | 52 | 0.00% |
| UPST220930P00027000 | 2022-09-23 10:04AM EDT | 27.00 | 6.60 | 5.85 | 6.00 | 0.00 | - | 1 | 91 | 0.00% |
| UPST220930P00027500 | 2022-09-26 10:54AM EDT | 27.50 | 6.01 | 6.30 | 6.55 | -0.38 | -5.95% | 3 | 32 | 0.00% |
| UPST220930P00028000 | 2022-09-26 10:23AM EDT | 28.00 | 5.79 | 6.85 | 7.00 | -1.35 | -18.91% | 5 | 226 | 0.00% |
| UPST220930P00028500 | 2022-09-23 3:24PM EDT | 28.50 | 7.49 | 7.35 | 7.50 | 0.00 | - | 52 | 83 | 0.00% |
| UPST220930P00029000 | 2022-09-26 9:50AM EDT | 29.00 | 7.07 | 7.80 | 8.00 | -0.57 | -7.46% | 7 | 80 | 0.00% |
| UPST220930P00029500 | 2022-09-26 10:19AM EDT | 29.50 | 7.45 | 8.25 | 8.55 | -0.45 | -5.70% | 5 | 25 | 0.00% |
| UPST220930P00030000 | 2022-09-23 1:20PM EDT | 30.00 | 8.93 | 8.85 | 9.05 | 0.00 | - | 23 | 353 | 0.00% |
| UPST220930P00030500 | 2022-09-23 1:18PM EDT | 30.50 | 9.45 | 9.25 | 9.55 | 0.00 | - | 1 | 12 | 0.00% |
| UPST220930P00031000 | 2022-09-26 9:52AM EDT | 31.00 | 9.24 | 9.80 | 10.00 | -0.58 | -5.91% | 5 | 55 | 0.00% |
| UPST220930P00031500 | 2022-09-13 10:15AM EDT | 31.50 | 6.20 | 10.30 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPST220930P00032000 | 2022-09-23 2:33PM EDT | 32.00 | 10.91 | 10.80 | 11.05 | 0.00 | - | 144 | 140 | 0.00% |
| UPST220930P00032500 | 2022-09-23 2:01PM EDT | 32.50 | 11.44 | 11.25 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPST220930P00033000 | 2022-09-23 3:41PM EDT | 33.00 | 11.58 | 11.75 | 12.00 | 0.00 | - | 17 | 33 | 0.00% |
| UPST220930P00033500 | 2022-09-12 9:40AM EDT | 33.50 | 6.15 | 12.25 | 12.50 | 0.00 | - | - | 2 | 0.00% |
| UPST220930P00034000 | 2022-09-26 9:50AM EDT | 34.00 | 12.10 | 12.65 | 13.05 | -0.73 | -5.69% | 5 | 42 | 0.00% |
| UPST220930P00035000 | 2022-09-26 10:05AM EDT | 35.00 | 13.07 | 13.75 | 14.00 | -0.86 | -6.17% | 6 | 86 | 0.00% |
| UPST220930P00036000 | 2022-09-23 1:20PM EDT | 36.00 | 14.90 | 14.75 | 15.05 | 0.00 | - | 1 | 12 | 0.00% |
| UPST220930P00037000 | 2022-09-26 9:59AM EDT | 37.00 | 15.07 | 15.75 | 16.00 | +3.61 | +31.50% | 5 | 14 | 0.00% |
| UPST220930P00038000 | 2022-09-23 10:02AM EDT | 38.00 | 16.07 | 16.75 | 17.10 | -1.28 | -7.38% | 1 | 16 | 0.00% |
| UPST220930P00039000 | 2022-09-21 1:04PM EDT | 39.00 | 14.78 | 17.75 | 18.10 | 0.00 | - | 1 | 3 | 0.00% |
| UPST220930P00040000 | 2022-09-23 2:33PM EDT | 40.00 | 18.80 | 18.75 | 19.05 | 0.00 | - | 2 | 36 | 0.00% |
| UPST220930P00042000 | 2022-09-26 10:04AM EDT | 42.00 | 20.03 | 20.75 | 21.15 | +2.88 | +16.79% | 5 | 6 | 225.00% |
| UPST220930P00043000 | 2022-09-23 1:16PM EDT | 43.00 | 21.97 | 21.75 | 22.10 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
