Singapore markets open in 3 hours 6 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.67-0.37 (-1.94%)
At close: 04:00PM EST
18.62 -0.05 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221209C000200002022-12-02 3:59PM EST2022-12-090.380.360.40-0.31-44.93%1,33491690.23%
UPST221216C000200002022-12-02 3:41PM EST2022-12-160.800.810.85-0.33-29.20%6309,56896.00%
UPST221223C000200002022-12-02 3:59PM EST2022-12-231.091.021.11-0.31-22.14%6733091.31%
UPST221230C000200002022-12-02 3:43PM EST2022-12-301.211.211.29-0.34-21.94%3210387.89%
UPST230106C000200002022-12-02 3:43PM EST2023-01-061.461.421.54-0.34-18.89%3417888.57%
UPST230120C000200002022-12-02 3:59PM EST2023-01-201.951.922.01-0.34-14.85%5027,58592.53%
UPST230217C000200002022-12-02 3:35PM EST2023-02-172.772.612.96-0.32-10.36%1517997.66%
UPST230317C000200002022-12-02 3:44PM EST2023-03-173.173.153.30-0.43-11.94%6298094.63%
UPST230421C000200002022-12-02 2:25PM EST2023-04-213.543.403.65-0.41-10.38%65588.43%
UPST230616C000200002022-12-02 2:41PM EST2023-06-164.054.004.35-0.95-19.00%1056386.79%
UPST230721C000200002022-11-30 2:04PM EST2023-07-214.604.304.500.00-126683.81%
UPST230915C000200002022-11-30 3:58PM EST2023-09-155.454.755.10+5.45--183.37%
UPST240119C000200002022-12-02 3:39PM EST2024-01-195.805.606.10-0.30-4.92%1368181.76%
UPST250117C000200002022-12-02 3:08PM EST2025-01-178.057.908.35-0.08-0.98%948482.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221209P000200002022-12-02 3:57PM EST2022-12-091.841.771.86+0.19+11.52%77425102.73%
UPST221216P000200002022-12-02 3:18PM EST2022-12-162.202.282.38-0.04-1.79%527,544108.59%
UPST221223P000200002022-12-02 11:53AM EST2022-12-232.572.592.73-0.04-1.53%11128106.84%
UPST221230P000200002022-12-02 3:27PM EST2022-12-302.842.812.980.00-355103.61%
UPST230106P000200002022-12-02 10:06AM EST2023-01-063.203.103.25+0.15+4.92%110104.69%
UPST230120P000200002022-12-02 3:29PM EST2023-01-203.753.753.90+0.10+2.74%214,874112.21%
UPST230217P000200002022-12-02 9:30AM EST2023-02-174.964.805.00+0.11+2.27%2353120.95%
UPST230317P000200002022-12-02 3:23PM EST2023-03-175.535.455.60-0.02-0.36%4671119.39%
UPST230421P000200002022-11-30 3:23PM EST2023-04-216.025.956.250.00-2222116.11%
UPST230616P000200002022-12-01 2:55PM EST2023-06-166.956.657.150.00-2339113.40%
UPST230721P000200002022-11-23 9:47AM EST2023-07-217.747.157.350.00--0110.72%
UPST230915P000200002022-11-29 11:13AM EST2023-09-157.707.557.950.00-12107.45%
UPST240119P000200002022-12-01 2:27PM EST2024-01-198.608.308.950.00-131,722101.71%
UPST250117P000200002022-12-02 10:02AM EST2025-01-1710.1410.0010.50+0.14+1.40%116291.50%