Singapore markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.76+3.05 (+9.62%)
At close: 04:00PM EDT
34.80 +0.04 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819C000250002022-08-12 3:49PM EDT2022-08-199.759.559.90+1.84+23.26%161,981160.55%
UPST220826C000250002022-08-12 1:19PM EDT2022-08-268.659.6010.00-0.24-2.70%213886.72%
UPST220902C000250002022-08-12 3:35PM EDT2022-09-0210.209.6510.10+1.10+12.09%71884.38%
UPST220909C000250002022-08-12 10:42AM EDT2022-09-098.809.8510.35+1.65+23.08%254693.36%
UPST220916C000250002022-08-12 3:24PM EDT2022-09-1610.3510.0510.35+3.05+41.78%2850089.36%
UPST220923C000250002022-08-11 9:33AM EDT2022-09-2310.30--0.00---0.00%
UPST221021C000250002022-08-12 3:54PM EDT2022-10-2111.3510.8511.30+2.60+29.71%1131091.21%
UPST221118C000250002022-08-12 3:47PM EDT2022-11-1811.9911.7012.05+1.69+16.41%1427994.82%
UPST221216C000250002022-08-11 3:13PM EDT2022-12-1611.0012.0512.55+1.25+12.82%153791.38%
UPST230120C000250002022-08-12 3:56PM EDT2023-01-2012.9012.5513.10+0.25+1.98%211,73689.11%
UPST240119C000250002022-08-12 12:13PM EDT2024-01-1917.0017.7018.25+0.59+3.60%2561592.82%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819P000250002022-08-12 3:57PM EDT2022-08-190.060.050.07-0.16-72.73%1,0385,201136.72%
UPST220826P000250002022-08-12 3:50PM EDT2022-08-260.250.230.25-0.31-55.36%177306123.05%
UPST220902P000250002022-08-12 3:01PM EDT2022-09-020.490.450.52-0.46-48.42%26142119.82%
UPST220909P000250002022-08-12 3:57PM EDT2022-09-090.700.620.75-0.60-46.15%122141114.84%
UPST220916P000250002022-08-12 3:57PM EDT2022-09-160.950.941.00-0.69-42.07%3539,097115.53%
UPST220923P000250002022-08-12 2:46PM EDT2022-09-231.351.141.35-0.61-31.12%6103115.77%
UPST221021P000250002022-08-12 3:56PM EDT2022-10-212.222.122.31-0.68-23.45%851,717114.94%
UPST221118P000250002022-08-12 3:56PM EDT2022-11-183.403.353.50-0.85-20.00%277,077121.66%
UPST221216P000250002022-08-12 3:43PM EDT2022-12-164.004.004.10-0.60-13.04%53557118.04%
UPST230120P000250002022-08-12 3:39PM EDT2023-01-204.504.504.85-1.05-18.92%331,455113.84%
UPST240119P000250002022-08-12 3:26PM EDT2024-01-199.078.909.30-0.87-8.75%7655100.59%