Singapore markets close in 3 hours 55 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.60+0.33 (+1.81%)
At close: 04:00PM EST
18.65 +0.05 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202C000250002022-11-29 3:52PM EST2022-12-020.060.060.07+0.01+20.00%1,4492,927189.84%
UPST221209C000250002022-11-29 3:58PM EST2022-12-090.140.130.14+0.02+16.67%2921,130121.48%
UPST221216C000250002022-11-29 3:59PM EST2022-12-160.330.320.34+0.06+22.22%1,73137,618117.77%
UPST221223C000250002022-11-29 3:02PM EST2022-12-230.420.420.46+0.08+23.53%58542108.50%
UPST221230C000250002022-11-29 3:40PM EST2022-12-300.510.480.54+0.09+21.43%22357100.29%
UPST230120C000250002022-11-29 3:58PM EST2023-01-201.041.041.06+0.16+18.18%1,27110,443102.25%
UPST230217C000250002022-11-29 2:50PM EST2023-02-171.611.471.64+0.18+12.59%6610398.83%
UPST230317C000250002022-11-29 3:46PM EST2023-03-171.911.851.97+0.16+9.14%18849894.43%
UPST230421C000250002022-11-29 1:31PM EST2023-04-212.222.082.35+0.07+3.26%2311788.92%
UPST230616C000250002022-11-28 3:58PM EST2023-06-162.612.522.950.00-1888985.06%
UPST230721C000250002022-11-29 11:42AM EST2023-07-213.222.873.15+0.24+8.05%50383.11%
UPST230915C000250002022-11-28 3:29PM EST2023-09-153.303.303.700.00-1582.08%
UPST240119C000250002022-11-29 3:28PM EST2024-01-194.494.354.70-0.26-5.47%1272681.49%
UPST250117C000250002022-11-25 12:55PM EST2025-01-176.506.257.000.00-363579.36%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202P000250002022-11-29 10:19AM EST2022-12-025.556.256.65-1.17-17.41%12101181.25%
UPST221209P000250002022-11-25 11:25AM EST2022-12-096.946.457.000.00-144152.93%
UPST221216P000250002022-11-29 12:02PM EST2022-12-166.656.857.05-0.90-11.92%2026,061139.06%
UPST221223P000250002022-11-23 11:08AM EST2022-12-237.336.857.450.00-514131.15%
UPST221230P000250002022-11-22 10:44AM EST2022-12-307.447.107.500.00--1124.12%
UPST230120P000250002022-11-29 3:15PM EST2023-01-207.957.908.05-0.50-5.92%64,789123.34%
UPST230217P000250002022-11-25 10:09AM EST2023-02-179.118.608.900.00-225122.90%
UPST230317P000250002022-11-28 10:33AM EST2023-03-179.729.259.450.00-1281120.85%
UPST230421P000250002022-11-17 12:47PM EST2023-04-2110.179.7510.050.00-3135116.94%
UPST230616P000250002022-11-22 12:19PM EST2023-06-1611.0110.6011.300.00-3751118.31%
UPST230721P000250002022-11-25 12:20PM EST2023-07-2110.8510.9011.200.00-22110.79%
UPST230915P000250002022-11-29 11:13AM EST2023-09-1511.3211.3011.65-0.43-3.66%442106.01%
UPST240119P000250002022-11-29 3:24PM EST2024-01-1912.3512.1012.65-0.09-0.72%1899100.15%
UPST250117P000250002022-11-17 2:24PM EST2025-01-1714.1813.4014.050.00-238986.30%