Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.89-1.28 (-4.54%)
At close: 04:00PM EDT
27.02 +0.13 (+0.48%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240405C000200002024-03-28 3:44PM EDT2024-04-056.755.958.05+0.05+0.75%518127.73%
UPST240412C000200002024-03-27 3:49PM EDT2024-04-127.305.808.300.00-110101.56%
UPST240419C000200002024-03-27 12:59PM EDT2024-04-197.657.007.200.00-11,12889.65%
UPST240426C000200002024-03-18 11:35AM EDT2024-04-265.046.208.400.00-2794.34%
UPST240503C000200002024-03-27 11:57AM EDT2024-05-037.286.908.600.00-77109.86%
UPST240517C000200002024-03-27 3:25PM EDT2024-05-179.007.958.750.00-1228117.14%
UPST240621C000200002024-03-27 9:34AM EDT2024-06-218.488.258.650.00-144392.72%
UPST240719C000200002024-03-28 12:07PM EDT2024-07-199.358.959.10-0.30-3.11%18694.29%
UPST240920C000200002024-03-28 3:07PM EDT2024-09-2010.169.9510.10-0.89-8.05%46894.02%
UPST241018C000200002024-03-22 11:41AM EDT2024-10-189.6410.2510.550.00-1004093.65%
UPST241220C000200002024-03-27 9:57AM EDT2024-12-2010.8010.2011.400.00-11,42787.72%
UPST250117C000200002024-03-28 12:53PM EDT2025-01-1711.6011.3511.60-0.30-2.52%22,08192.87%
UPST250620C000200002024-03-27 3:01PM EDT2025-06-2013.7510.8013.350.00-12882.08%
UPST251219C000200002024-03-20 2:31PM EDT2025-12-1912.9512.7014.700.00-1014685.11%
UPST260116C000200002024-03-27 3:15PM EDT2026-01-1615.3313.5514.950.00-1637888.68%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST240405P000200002024-03-28 3:10PM EDT2024-04-050.010.000.05-0.02-66.67%632597.66%
UPST240412P000200002024-03-28 3:11PM EDT2024-04-120.070.050.09+0.01+16.67%750385.16%
UPST240419P000200002024-03-28 1:58PM EDT2024-04-190.140.120.14+0.03+27.27%602,64379.88%
UPST240426P000200002024-03-28 2:04PM EDT2024-04-260.210.120.30+0.05+31.25%6324778.13%
UPST240503P000200002024-03-27 12:53PM EDT2024-05-030.330.270.400.00-55279.69%
UPST240517P000200002024-03-28 1:45PM EDT2024-05-171.070.961.08+0.23+27.38%161,66099.90%
UPST240621P000200002024-03-28 3:13PM EDT2024-06-211.541.521.58+0.18+13.24%131,76892.43%
UPST240719P000200002024-03-28 11:23AM EDT2024-07-191.761.901.97+0.01+0.57%61,46489.55%
UPST240920P000200002024-03-27 3:54PM EDT2024-09-202.672.783.300.00-11,09192.31%
UPST241018P000200002024-03-27 3:26PM EDT2024-10-183.013.053.350.00-14888.43%
UPST241220P000200002024-03-28 11:14AM EDT2024-12-203.903.854.15-0.19-4.65%101,58989.06%
UPST250117P000200002024-03-28 1:15PM EDT2025-01-174.224.104.35+0.22+5.50%81,24387.87%
UPST250620P000200002024-03-28 11:55AM EDT2025-06-205.345.405.65-0.37-6.48%25386.00%
UPST251219P000200002024-03-27 2:20PM EDT2025-12-196.596.506.800.00-219183.55%
UPST260116P000200002024-03-27 11:28AM EDT2026-01-166.785.756.900.00-234678.61%