Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,830.79 -2,071.88 (-3.29%) CMC Crypto 200
1,258.48 -99.53 (-7.33%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00025000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 1.21 | 1.03 | 1.22 | -0.54 | -30.86% | 1,527 | 2,876 | 65.43% |
| UPST240524C00025000 | 2024-05-10 3:16PM EDT | 2024-05-24 | 1.50 | 1.56 | 1.69 | -1.12 | -42.75% | 176 | 210 | 71.97% |
| UPST240531C00025000 | 2024-05-10 12:23PM EDT | 2024-05-31 | 1.65 | 1.82 | 1.94 | -0.81 | -32.93% | 18 | 351 | 69.43% |
| UPST240607C00025000 | 2024-05-10 2:56PM EDT | 2024-06-07 | 2.00 | 2.08 | 2.51 | -0.77 | -27.80% | 40 | 47 | 75.15% |
| UPST240614C00025000 | 2024-05-10 1:24PM EDT | 2024-06-14 | 2.37 | 1.85 | 2.57 | -0.73 | -23.55% | 103 | 11 | 64.45% |
| UPST240621C00025000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.65 | 2.59 | 2.81 | -0.50 | -15.87% | 132 | 3,991 | 73.34% |
| UPST240628C00025000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 2.86 | 2.25 | 2.90 | -0.24 | -7.74% | 5 | 4 | 64.45% |
| UPST240719C00025000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.45 | -0.60 | -15.00% | 27 | 1,184 | 72.90% |
| UPST240920C00025000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 5.10 | 5.15 | 5.30 | -1.00 | -16.39% | 299 | 2,308 | 83.64% |
| UPST241018C00025000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 5.57 | 5.55 | 5.70 | -0.88 | -13.64% | 20 | 744 | 82.23% |
| UPST241220C00025000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 7.70 | 6.80 | 6.95 | 0.00 | - | 12 | 226 | 86.35% |
| UPST250117C00025000 | 2024-05-10 1:49PM EDT | 2025-01-17 | 7.10 | 7.05 | 8.25 | -0.80 | -10.13% | 22 | 2,172 | 91.31% |
| UPST250620C00025000 | 2024-05-10 9:53AM EDT | 2025-06-20 | 9.41 | 8.95 | 9.80 | -0.29 | -2.99% | 5 | 258 | 89.75% |
| UPST251219C00025000 | 2024-05-10 1:41PM EDT | 2025-12-19 | 10.69 | 10.65 | 11.10 | -0.10 | -0.93% | 1 | 513 | 88.01% |
| UPST260116C00025000 | 2024-05-10 11:22AM EDT | 2026-01-16 | 11.02 | 10.80 | 11.60 | -0.83 | -7.00% | 5 | 1,065 | 88.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00025000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.78 | +0.10 | +14.93% | 1,291 | 8,298 | 68.36% |
| UPST240524P00025000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 1.15 | 1.12 | 1.17 | +0.32 | +38.55% | 122 | 157 | 67.87% |
| UPST240531P00025000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.38 | 1.32 | 1.46 | +0.15 | +12.20% | 253 | 473 | 65.67% |
| UPST240607P00025000 | 2024-05-10 12:52PM EDT | 2024-06-07 | 1.73 | 1.60 | 1.72 | +0.25 | +16.89% | 229 | 34 | 66.65% |
| UPST240614P00025000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 2.10 | 1.84 | 2.17 | +0.56 | +36.36% | 4 | 74 | 70.80% |
| UPST240621P00025000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 2.18 | 2.09 | 2.12 | +0.28 | +14.74% | 847 | 5,801 | 67.58% |
| UPST240628P00025000 | 2024-05-10 12:21PM EDT | 2024-06-28 | 2.48 | 2.22 | 2.60 | +0.58 | +30.53% | 1 | 49 | 70.95% |
| UPST240719P00025000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 2.83 | 2.80 | 2.83 | +0.32 | +12.75% | 1,294 | 1,885 | 68.65% |
| UPST240920P00025000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 4.50 | 4.40 | 4.55 | +0.35 | +8.43% | 529 | 3,428 | 77.71% |
| UPST241018P00025000 | 2024-05-10 2:10PM EDT | 2024-10-18 | 4.85 | 4.75 | 4.90 | +0.20 | +4.30% | 115 | 998 | 76.03% |
| UPST241220P00025000 | 2024-05-10 2:21PM EDT | 2024-12-20 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84% | 5 | 217 | 79.00% |
| UPST250117P00025000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 6.18 | 6.10 | 6.25 | +0.33 | +5.64% | 66 | 2,756 | 77.64% |
| UPST250620P00025000 | 2024-05-10 11:45AM EDT | 2025-06-20 | 7.94 | 7.70 | 8.05 | -0.48 | -5.70% | 1 | 509 | 78.33% |
| UPST251219P00025000 | 2024-05-10 9:33AM EDT | 2025-12-19 | 9.62 | 9.00 | 9.95 | -0.57 | -5.59% | 1 | 390 | 79.03% |
| UPST260116P00025000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 9.50 | 9.15 | 10.40 | +0.30 | +3.26% | 25 | 1,878 | 79.83% |
© 2024 Yahoo. All rights reserved.