Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,287.75 0.00 (0.00%) Nikkei
37,626.52 -1.96 (-0.01%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
63,986.70 -533.08 (-0.83%) CMC Crypto 200
1,388.18 +5.60 (+0.41%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-25 11:50AM EDT | 15.00 | 7.15 | 6.70 | 9.70 | -1.45 | -16.86% | 1 | 18 | 674.22% |
| UPST240426C00015500 | 2024-04-25 10:07AM EDT | 15.50 | 6.45 | 5.30 | 7.45 | -0.65 | -9.15% | 2 | 3 | 475.00% |
| UPST240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 6.35 | 6.75 | 6.95 | +0.49 | +8.36% | 9 | 5 | 321.88% |
| UPST240426C00017000 | 2024-04-22 1:20PM EDT | 17.00 | 5.05 | 3.85 | 7.15 | +0.18 | +3.70% | 4 | 8 | 851.56% |
| UPST240426C00018000 | 2024-04-24 11:09AM EDT | 18.00 | 4.95 | 2.96 | 6.05 | 0.00 | - | 1 | 6 | 721.88% |
| UPST240426C00018500 | 2024-04-17 11:19AM EDT | 18.50 | 4.04 | 4.15 | 4.70 | 0.00 | - | - | 78 | 275.00% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 1.90 | 4.55 | 0.00 | - | 2 | 27 | 484.38% |
| UPST240426C00019500 | 2024-04-18 10:53AM EDT | 19.50 | 3.45 | 2.31 | 5.15 | 0.00 | - | - | 3 | 344.53% |
| UPST240426C00020000 | 2024-04-25 3:44PM EDT | 20.00 | 2.87 | 2.10 | 3.95 | -0.26 | -8.31% | 33 | 565 | 237.50% |
| UPST240426C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 1.85 | 1.17 | 2.89 | -0.90 | -32.73% | 3 | 24 | 317.58% |
| UPST240426C00021000 | 2024-04-25 2:39PM EDT | 21.00 | 1.62 | 1.56 | 2.39 | -0.52 | -24.30% | 7 | 154 | 157.03% |
| UPST240426C00021500 | 2024-04-25 2:02PM EDT | 21.50 | 1.14 | 1.24 | 2.05 | -0.47 | -29.19% | 71 | 529 | 175.78% |
| UPST240426C00022000 | 2024-04-25 3:52PM EDT | 22.00 | 0.93 | 0.76 | 0.98 | -0.15 | -13.89% | 756 | 318 | 59.38% |
| UPST240426C00022500 | 2024-04-25 3:57PM EDT | 22.50 | 0.57 | 0.52 | 0.57 | -0.30 | -34.48% | 1,442 | 920 | 75.00% |
| UPST240426C00023000 | 2024-04-25 3:57PM EDT | 23.00 | 0.30 | 0.25 | 0.30 | -0.26 | -46.43% | 5,437 | 1,401 | 73.83% |
| UPST240426C00023500 | 2024-04-25 3:57PM EDT | 23.50 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 860 | 1,788 | 77.34% |
| UPST240426C00024000 | 2024-04-25 3:53PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 818 | 2,319 | 79.69% |
| UPST240426C00024500 | 2024-04-25 2:51PM EDT | 24.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 82 | 2,278 | 88.28% |
| UPST240426C00025000 | 2024-04-25 3:36PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 349 | 1,433 | 98.44% |
| UPST240426C00025500 | 2024-04-25 3:41PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 56 | 425 | 109.38% |
| UPST240426C00026000 | 2024-04-25 3:19PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,328 | 106.25% |
| UPST240426C00026500 | 2024-04-24 11:48AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 254 | 140.63% |
| UPST240426C00027000 | 2024-04-25 3:47PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 525 | 137.50% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 150.00% |
| UPST240426C00028000 | 2024-04-25 3:34PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 465 | 175.00% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 196.88% |
| UPST240426C00029000 | 2024-04-24 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 181.25% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| UPST240426C00030000 | 2024-04-24 3:30PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 615 | 206.25% |
| UPST240426C00031000 | 2024-04-22 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 782 | 225.00% |
| UPST240426C00032000 | 2024-04-23 9:53AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 306 | 250.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 287.50% |
| UPST240426C00034000 | 2024-04-23 9:46AM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 47 | 675.78% |
| UPST240426C00035000 | 2024-04-23 10:26AM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 118 | 706.25% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 307 | 350.00% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 362.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 412.50% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 10 | 23 | 798.44% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 190 | 707.81% |
| UPST240426P00017000 | 2024-04-25 1:55PM EDT | 17.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 122 | 621.09% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 1.08 | 0.00 | - | - | 5 | 546.09% |
| UPST240426P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 693 | 187.50% |
| UPST240426P00018500 | 2024-04-19 3:31PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 216 | 168.75% |
| UPST240426P00019000 | 2024-04-25 1:55PM EDT | 19.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 7 | 775 | 428.13% |
| UPST240426P00019500 | 2024-04-25 11:18AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 102 | 230 | 159.38% |
| UPST240426P00020000 | 2024-04-24 3:22PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,740 | 121.88% |
| UPST240426P00020500 | 2024-04-25 2:34PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 30 | 339 | 109.38% |
| UPST240426P00021000 | 2024-04-25 1:44PM EDT | 21.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 120 | 566 | 93.75% |
| UPST240426P00021500 | 2024-04-25 3:54PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 582 | 566 | 75.78% |
| UPST240426P00022000 | 2024-04-25 3:57PM EDT | 22.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 1,108 | 940 | 71.09% |
| UPST240426P00022500 | 2024-04-25 3:48PM EDT | 22.50 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 657 | 628 | 68.36% |
| UPST240426P00023000 | 2024-04-25 2:00PM EDT | 23.00 | 0.42 | 0.39 | 0.44 | +0.01 | +2.44% | 373 | 804 | 67.58% |
| UPST240426P00023500 | 2024-04-25 10:44AM EDT | 23.50 | 0.98 | 0.15 | 0.95 | +0.32 | +48.48% | 16 | 313 | 114.06% |
| UPST240426P00024000 | 2024-04-25 3:40PM EDT | 24.00 | 1.24 | 1.14 | 1.56 | +0.21 | +20.39% | 182 | 514 | 120.31% |
| UPST240426P00024500 | 2024-04-25 12:55PM EDT | 24.50 | 1.91 | 1.46 | 1.91 | +0.23 | +13.69% | 10 | 217 | 76.56% |
| UPST240426P00025000 | 2024-04-25 1:48PM EDT | 25.00 | 2.16 | 1.73 | 2.54 | +0.18 | +9.09% | 53 | 360 | 228.91% |
| UPST240426P00025500 | 2024-04-24 2:03PM EDT | 25.50 | 2.41 | 1.56 | 3.75 | 0.00 | - | 6 | 47 | 428.91% |
| UPST240426P00026000 | 2024-04-25 2:32PM EDT | 26.00 | 3.50 | 2.96 | 3.50 | +0.55 | +18.64% | 39 | 150 | 164.06% |
| UPST240426P00026500 | 2024-04-19 3:00PM EDT | 26.50 | 4.88 | 2.41 | 5.45 | 0.00 | - | 3 | 48 | 269.92% |
| UPST240426P00027000 | 2024-04-25 11:57AM EDT | 27.00 | 4.74 | 2.72 | 5.20 | +0.49 | +11.53% | 3 | 165 | 502.34% |
| UPST240426P00027500 | 2024-04-24 9:33AM EDT | 27.50 | 4.45 | 4.40 | 5.90 | 0.00 | - | 4 | 0 | 383.59% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.83 | 3.30 | 5.25 | 0.00 | - | 25 | 72 | 246.88% |
| UPST240426P00028500 | 2024-04-17 10:20AM EDT | 28.50 | 5.92 | 3.80 | 7.15 | 0.00 | - | - | 0 | 684.38% |
| UPST240426P00029000 | 2024-04-25 11:50AM EDT | 29.00 | 6.85 | 5.60 | 6.25 | +1.15 | +20.18% | 2 | 153 | 279.69% |
| UPST240426P00030000 | 2024-04-25 2:21PM EDT | 30.00 | 7.33 | 7.05 | 8.40 | +0.87 | +13.47% | 7 | 98 | 510.16% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 6.30 | 8.50 | 0.00 | - | 1 | 5 | 468.75% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 8.15 | 10.95 | 0.00 | - | 15 | 0 | 521.09% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 8.30 | 10.45 | 0.00 | - | 1 | 0 | 510.94% |
| UPST240426P00034000 | 2024-04-23 11:22AM EDT | 34.00 | 10.80 | 9.30 | 12.50 | 0.00 | - | 67 | 2 | 874.22% |
| UPST240426P00035000 | 2024-04-24 11:02AM EDT | 35.00 | 12.00 | 10.30 | 14.00 | 0.00 | - | 6 | 0 | 1,033.20% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 11.45 | 14.55 | 0.00 | - | 25 | 0 | 953.91% |
© 2024 Yahoo. All rights reserved.