Singapore markets open in 2 hours 10 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
97.38 +1.33 (+1.38%)
After hours: 05:48PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220128C002100002022-01-25 1:56PM EST2022-01-280.010.000.080.00-167317.19%
UPST220204C002100002022-01-26 11:44AM EST2022-02-040.030.000.04-0.71-95.95%1006162.50%
UPST220211C002100002022-01-18 12:49PM EST2022-02-110.230.000.150.00-55142.19%
UPST220218C002100002022-01-26 3:05PM EST2022-02-180.270.110.41-0.08-22.86%91,135139.84%
UPST220318C002100002022-01-26 12:46PM EST2022-03-181.100.751.10+0.11+11.11%7121116.55%
UPST220414C002100002022-01-26 2:45PM EST2022-04-141.661.201.99-0.53-24.20%5434105.32%
UPST220520C002100002022-01-26 3:19PM EST2022-05-203.102.663.35-0.30-8.82%771101.04%
UPST220617C002100002022-01-26 1:26PM EST2022-06-175.253.404.75+1.36+34.96%87698.18%
UPST220715C002100002022-01-21 2:25PM EST2022-07-155.204.455.400.00-119694.75%
UPST221216C002100002022-01-26 10:55AM EST2022-12-1613.6710.5012.60+1.78+14.97%113391.63%
UPST230120C002100002022-01-26 12:30PM EST2023-01-2014.9511.5514.15+1.70+12.83%225390.83%
UPST240119C002100002022-01-24 3:34PM EST2024-01-1923.0023.6527.000.00-110787.79%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220128P002100002022-01-19 3:06PM EST2022-01-28102.35112.40115.250.00-10518.16%
UPST220204P002100002022-01-20 9:56AM EST2022-02-0499.52112.60115.200.00-15281.59%
UPST220211P002100002022-01-20 9:56AM EST2022-02-11121.95112.80115.600.00-24165.43%
UPST220218P002100002022-01-26 2:47PM EST2022-02-18110.99112.75115.60-3.96-3.44%3227137.31%
UPST220318P002100002022-01-26 11:41AM EST2022-03-18108.23113.35116.30-16.02-12.89%118115.43%
UPST220414P002100002022-01-26 2:47PM EST2022-04-14112.24113.85116.75-13.43-10.69%2215101.81%
UPST220520P002100002022-01-26 3:33PM EST2022-05-20115.28114.90117.85+10.33+9.84%3,0011395.95%
UPST220617P002100002022-01-19 10:05AM EST2022-06-17105.35116.00118.900.00--1194.30%
UPST220715P002100002022-01-24 11:52AM EST2022-07-15134.15116.60119.750.00-220890.75%
UPST221216P002100002022-01-26 12:42PM EST2022-12-16117.10121.30125.50-15.65-11.79%115485.03%
UPST230120P002100002022-01-19 10:47AM EST2023-01-20130.00122.35126.450.00-124883.86%
UPST240119P002100002022-01-18 3:51PM EST2024-01-19133.62132.45136.50+7.62+6.05%15178.94%