Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,253.97 -19.56 (-0.46%) Dow
33,426.86 -192.02 (-0.57%) Nasdaq
13,013.50 -50.11 (-0.38%) Bitcoin USD
26,258.34 +65.05 (+0.25%) CMC Crypto 200
563.02 +0.37 (+0.07%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:20.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230929C00020000 | 2023-09-27 10:40AM EDT | 2023-09-29 | 7.85 | 7.00 | 7.10 | +1.05 | +15.44% | 3 | 53 | 275.00% |
| UPST231006C00020000 | 2023-09-20 10:35AM EDT | 2023-10-06 | 9.15 | 7.05 | 7.15 | 0.00 | - | 205 | 235 | 157.03% |
| UPST231013C00020000 | 2023-09-27 9:39AM EDT | 2023-10-13 | 7.50 | 7.10 | 7.30 | +1.05 | +16.28% | 1 | 9 | 129.39% |
| UPST231020C00020000 | 2023-09-27 10:40AM EDT | 2023-10-20 | 8.00 | 7.15 | 7.30 | +1.31 | +19.58% | 1 | 1,570 | 110.74% |
| UPST231027C00020000 | 2023-09-26 2:51PM EDT | 2023-10-27 | 6.85 | 7.25 | 7.40 | 0.00 | - | 1 | 8 | 103.52% |
| UPST231117C00020000 | 2023-09-26 1:43PM EDT | 2023-11-17 | 8.50 | 8.10 | 8.20 | +1.07 | +14.40% | 10 | 119 | 113.18% |
| UPST231215C00020000 | 2023-09-26 12:45PM EDT | 2023-12-15 | 8.25 | 8.50 | 8.65 | 0.00 | - | 9 | 99 | 103.61% |
| UPST240119C00020000 | 2023-09-27 10:53AM EDT | 2024-01-19 | 9.28 | 8.95 | 9.30 | +0.78 | +9.18% | 12 | 6,493 | 99.27% |
| UPST240216C00020000 | 2023-09-26 11:15AM EDT | 2024-02-16 | 9.40 | 9.60 | 9.75 | 0.00 | - | 1 | 3 | 100.24% |
| UPST240315C00020000 | 2023-09-26 2:02PM EDT | 2024-03-15 | 9.34 | 9.95 | 10.15 | 0.00 | - | 11 | 19 | 98.58% |
| UPST240419C00020000 | 2023-09-20 3:41PM EDT | 2024-04-19 | 11.45 | 10.35 | 10.65 | 0.00 | - | 17 | 183 | 97.31% |
| UPST240621C00020000 | 2023-09-18 12:38PM EDT | 2024-06-21 | 12.84 | 11.10 | 11.35 | 0.00 | - | 4 | 65 | 95.75% |
| UPST250117C00020000 | 2023-09-27 10:04AM EDT | 2025-01-17 | 13.40 | 12.80 | 13.10 | +0.70 | +5.51% | 50 | 1,946 | 90.89% |
| UPST250620C00020000 | 2023-09-21 12:45PM EDT | 2025-06-20 | 14.10 | 14.10 | 14.20 | 0.00 | - | - | 5 | 91.02% |
| UPST251219C00020000 | 2023-09-22 3:44PM EDT | 2025-12-19 | 13.40 | 14.90 | 15.40 | 0.00 | - | 1 | 148 | 89.31% |
| UPST260116C00020000 | 2023-09-26 2:05PM EDT | 2026-01-16 | 15.00 | 14.90 | 15.45 | 0.00 | - | 1 | 17 | 88.05% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST230929P00020000 | 2023-09-27 11:21AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,019 | 125.00% |
| UPST231006P00020000 | 2023-09-27 11:18AM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 73 | 239 | 85.94% |
| UPST231013P00020000 | 2023-09-26 10:38AM EDT | 2023-10-13 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 81.64% |
| UPST231020P00020000 | 2023-09-27 11:56AM EDT | 2023-10-20 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 189 | 5,172 | 81.05% |
| UPST231027P00020000 | 2023-09-27 9:51AM EDT | 2023-10-27 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 1 | 87 | 79.88% |
| UPST231103P00020000 | 2023-09-27 11:27AM EDT | 2023-11-03 | 0.37 | 0.39 | 0.43 | -0.08 | -17.78% | 36 | 38 | 81.15% |
| UPST231117P00020000 | 2023-09-27 9:57AM EDT | 2023-11-17 | 1.07 | 1.07 | 1.10 | -0.18 | -14.40% | 5 | 2,625 | 99.32% |
| UPST231215P00020000 | 2023-09-27 10:53AM EDT | 2023-12-15 | 1.44 | 1.48 | 1.51 | -0.15 | -9.43% | 130 | 607 | 92.63% |
| UPST240119P00020000 | 2023-09-27 10:40AM EDT | 2024-01-19 | 1.86 | 1.99 | 2.03 | -0.27 | -12.68% | 22 | 4,628 | 89.65% |
| UPST240216P00020000 | 2023-09-22 1:20PM EDT | 2024-02-16 | 2.76 | 2.60 | 2.65 | 0.00 | - | 1 | 83 | 93.12% |
| UPST240315P00020000 | 2023-09-27 10:15AM EDT | 2024-03-15 | 3.00 | 2.97 | 3.05 | -0.20 | -6.25% | 5 | 132 | 92.33% |
| UPST240419P00020000 | 2023-09-21 9:30AM EDT | 2024-04-19 | 3.50 | 3.35 | 3.50 | 0.00 | - | 1 | 610 | 91.09% |
| UPST240621P00020000 | 2023-09-26 3:14PM EDT | 2024-06-21 | 4.25 | 4.10 | 4.25 | 0.00 | - | 96 | 1,073 | 90.67% |
| UPST250117P00020000 | 2023-09-26 10:29AM EDT | 2025-01-17 | 6.10 | 5.75 | 5.95 | 0.00 | - | 10 | 953 | 86.43% |
| UPST250620P00020000 | 2023-09-26 12:29PM EDT | 2025-06-20 | 7.00 | 6.75 | 7.05 | 0.00 | - | 2 | 17 | 85.52% |
| UPST251219P00020000 | 2023-09-21 3:28PM EDT | 2025-12-19 | 8.02 | 7.70 | 8.00 | 0.00 | - | 6 | 141 | 83.85% |
| UPST260116P00020000 | 2023-09-22 12:26PM EDT | 2026-01-16 | 8.10 | 7.80 | 8.05 | 0.00 | - | 4 | 27 | 83.12% |
© 2023 Yahoo. All rights reserved.
