Singapore markets close in 4 hours 45 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.60+1.27 (+4.48%)
At close: 04:00PM EDT
29.40 -0.20 (-0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220812C000200002022-08-05 12:14PM EDT2022-08-128.339.8010.40-0.16-1.88%675289.45%
UPST220819C000200002022-08-05 2:18PM EDT2022-08-199.0310.1010.500.00-2257208.01%
UPST220826C000200002022-08-05 3:45PM EDT2022-08-2610.4010.2010.70-0.40-3.70%315176.76%
UPST220902C000200002022-08-05 9:46AM EDT2022-09-028.3710.3510.80-1.86-18.18%321158.79%
UPST220916C000200002022-08-05 2:33PM EDT2022-09-169.7610.6511.10+0.51+5.51%15581142.09%
UPST221021C000200002022-08-03 1:31PM EDT2022-10-2111.4411.1011.700.00-14340120.36%
UPST221118C000200002022-08-05 10:06AM EDT2022-11-1810.5011.6512.40-0.20-1.87%710118.56%
UPST221216C000200002022-08-05 10:33AM EDT2022-12-1611.9312.0512.65+0.34+2.93%185112.16%
UPST230120C000200002022-08-04 2:56PM EDT2023-01-2011.6112.5013.200.00-11835109.13%
UPST240119C000200002022-08-05 3:38PM EDT2024-01-1916.8016.5518.00+1.00+6.33%48314107.89%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220812P000200002022-08-05 3:59PM EDT2022-08-120.560.510.57-0.08-12.50%20,2231,089296.48%
UPST220819P000200002022-08-05 3:55PM EDT2022-08-190.770.780.85-0.10-11.49%3456,845219.14%
UPST220826P000200002022-08-05 3:35PM EDT2022-08-261.030.981.08-0.07-6.36%106127189.65%
UPST220902P000200002022-08-05 3:43PM EDT2022-09-021.181.121.27-0.11-8.53%1474171.68%
UPST220909P000200002022-08-05 1:21PM EDT2022-09-091.381.281.45-0.08-5.48%742160.84%
UPST220916P000200002022-08-05 3:59PM EDT2022-09-161.571.531.62-0.11-6.55%2912,294155.27%
UPST221021P000200002022-08-05 3:36PM EDT2022-10-212.342.302.46-0.09-3.70%72546137.65%
UPST221118P000200002022-08-05 1:22PM EDT2022-11-183.203.003.20-0.15-4.48%470134.96%
UPST221216P000200002022-08-05 2:39PM EDT2022-12-163.673.403.65+0.07+1.94%1743128.71%
UPST230120P000200002022-08-05 3:42PM EDT2023-01-204.003.904.15-0.20-4.76%113,701123.66%
UPST240119P000200002022-08-05 3:22PM EDT2024-01-197.707.457.900.00-521,256107.91%