Singapore markets open in 1 hour 58 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.05+1.85 (+1.96%)
At close: 04:00PM EST
97.40 +1.35 (+1.41%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220128C001350002022-01-26 2:31PM EST2022-01-280.090.010.22+0.06+200.00%206326177.73%
UPST220204C001350002022-01-26 3:10PM EST2022-02-040.280.200.48-0.13-31.71%49133116.41%
UPST220211C001350002022-01-26 2:23PM EST2022-02-111.500.631.48+0.35+30.43%12110113.87%
UPST220218C001350002022-01-26 3:59PM EST2022-02-182.932.643.15-0.26-8.15%170613128.30%
UPST220225C001350002022-01-26 11:45AM EST2022-02-254.003.054.20-0.35-8.05%1153122.07%
UPST220304C001350002022-01-25 2:55PM EST2022-03-044.883.605.000.00-1012117.44%
UPST220318C001350002022-01-26 3:31PM EST2022-03-185.855.106.55-0.44-7.00%3675113.37%
UPST220414C001350002022-01-26 12:02PM EST2022-04-147.807.159.10-0.46-5.57%2107106.65%
UPST220520C001350002022-01-25 11:57AM EST2022-05-2010.009.7012.250.00-37102.59%
UPST220617C001350002022-01-25 10:57AM EST2022-06-1712.1512.0014.800.00-510102.45%
UPST220715C001350002022-01-24 12:51PM EST2022-07-1515.1013.4015.550.00-1033197.86%
UPST221216C001350002022-01-24 9:48AM EST2022-12-1614.4520.9524.500.00-44393.88%
UPST230120C001350002022-01-25 10:18AM EST2023-01-2023.7222.4524.850.00-512791.63%
UPST240119C001350002022-01-24 3:32PM EST2024-01-1936.1034.5538.800.00-210789.45%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220128P001350002022-01-26 3:00PM EST2022-01-2837.3037.8039.95-6.01-13.88%10268267.58%
UPST220204P001350002022-01-26 2:46PM EST2022-02-0436.5038.1040.55-13.84-27.49%673118.65%
UPST220211P001350002022-01-26 10:32AM EST2022-02-1138.0038.5041.25-12.60-24.90%218110.30%
UPST220218P001350002022-01-26 10:45AM EST2022-02-1839.5240.7543.30-7.05-15.14%2254130.96%
UPST220225P001350002022-01-26 1:29PM EST2022-02-2535.3041.1545.00-23.70-40.17%17128.03%
UPST220304P001350002022-01-24 12:19PM EST2022-03-0460.0041.6045.400.00-13120.04%
UPST220318P001350002022-01-26 11:11AM EST2022-03-1841.3543.2546.00-18.15-30.50%114112.16%
UPST220414P001350002022-01-26 3:00PM EST2022-04-1445.1445.2047.25-6.36-12.35%1114101.37%
UPST220520P001350002022-01-24 3:21PM EST2022-05-2056.8048.3050.300.00-11299.55%
UPST220617P001350002022-01-21 9:50AM EST2022-06-1745.9550.1052.700.00-505198.40%
UPST220715P001350002022-01-26 10:10AM EST2022-07-1551.0351.2053.75-10.80-17.47%622094.20%
UPST221216P001350002022-01-25 12:44PM EST2022-12-1663.9358.9561.950.00-24990.52%
UPST230120P001350002022-01-24 1:06PM EST2023-01-2069.4559.2562.800.00-546987.52%
UPST240119P001350002022-01-21 1:39PM EST2024-01-1971.6869.8074.450.00-133782.66%