Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,271.06 -5.30 (-0.16%) Nikkei
27,925.62 -102.22 (-0.36%) Hang Seng
18,245.04 +40.36 (+0.22%) FTSE 100
7,512.00 +37.98 (+0.51%) BTC-USD
16,875.62 +438.22 (+2.67%) CMC Crypto 200
400.83 +12.10 (+3.11%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST221202C00025000 | 2022-11-29 3:52PM EST | 2022-12-02 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,449 | 2,927 | 189.84% |
| UPST221209C00025000 | 2022-11-29 3:58PM EST | 2022-12-09 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 292 | 1,130 | 121.48% |
| UPST221216C00025000 | 2022-11-29 3:59PM EST | 2022-12-16 | 0.33 | 0.32 | 0.34 | +0.06 | +22.22% | 1,731 | 37,618 | 117.77% |
| UPST221223C00025000 | 2022-11-29 3:02PM EST | 2022-12-23 | 0.42 | 0.42 | 0.46 | +0.08 | +23.53% | 58 | 542 | 108.50% |
| UPST221230C00025000 | 2022-11-29 3:40PM EST | 2022-12-30 | 0.51 | 0.48 | 0.54 | +0.09 | +21.43% | 22 | 357 | 100.29% |
| UPST230120C00025000 | 2022-11-29 3:58PM EST | 2023-01-20 | 1.04 | 1.04 | 1.06 | +0.16 | +18.18% | 1,271 | 10,443 | 102.25% |
| UPST230217C00025000 | 2022-11-29 2:50PM EST | 2023-02-17 | 1.61 | 1.47 | 1.64 | +0.18 | +12.59% | 66 | 103 | 98.83% |
| UPST230317C00025000 | 2022-11-29 3:46PM EST | 2023-03-17 | 1.91 | 1.85 | 1.97 | +0.16 | +9.14% | 188 | 498 | 94.43% |
| UPST230421C00025000 | 2022-11-29 1:31PM EST | 2023-04-21 | 2.22 | 2.08 | 2.35 | +0.07 | +3.26% | 23 | 117 | 88.92% |
| UPST230616C00025000 | 2022-11-28 3:58PM EST | 2023-06-16 | 2.61 | 2.52 | 2.95 | 0.00 | - | 18 | 889 | 85.06% |
| UPST230721C00025000 | 2022-11-29 11:42AM EST | 2023-07-21 | 3.22 | 2.87 | 3.15 | +0.24 | +8.05% | 50 | 3 | 83.11% |
| UPST230915C00025000 | 2022-11-28 3:29PM EST | 2023-09-15 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 5 | 82.08% |
| UPST240119C00025000 | 2022-11-29 3:28PM EST | 2024-01-19 | 4.49 | 4.35 | 4.70 | -0.26 | -5.47% | 12 | 726 | 81.49% |
| UPST250117C00025000 | 2022-11-25 12:55PM EST | 2025-01-17 | 6.50 | 6.25 | 7.00 | 0.00 | - | 3 | 635 | 79.36% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST221202P00025000 | 2022-11-29 10:19AM EST | 2022-12-02 | 5.55 | 6.25 | 6.65 | -1.17 | -17.41% | 12 | 101 | 181.25% |
| UPST221209P00025000 | 2022-11-25 11:25AM EST | 2022-12-09 | 6.94 | 6.45 | 7.00 | 0.00 | - | 1 | 44 | 152.93% |
| UPST221216P00025000 | 2022-11-29 12:02PM EST | 2022-12-16 | 6.65 | 6.85 | 7.05 | -0.90 | -11.92% | 20 | 26,061 | 139.06% |
| UPST221223P00025000 | 2022-11-23 11:08AM EST | 2022-12-23 | 7.33 | 6.85 | 7.45 | 0.00 | - | 5 | 14 | 131.15% |
| UPST221230P00025000 | 2022-11-22 10:44AM EST | 2022-12-30 | 7.44 | 7.10 | 7.50 | 0.00 | - | - | 1 | 124.12% |
| UPST230120P00025000 | 2022-11-29 3:15PM EST | 2023-01-20 | 7.95 | 7.90 | 8.05 | -0.50 | -5.92% | 6 | 4,789 | 123.34% |
| UPST230217P00025000 | 2022-11-25 10:09AM EST | 2023-02-17 | 9.11 | 8.60 | 8.90 | 0.00 | - | 2 | 25 | 122.90% |
| UPST230317P00025000 | 2022-11-28 10:33AM EST | 2023-03-17 | 9.72 | 9.25 | 9.45 | 0.00 | - | 1 | 281 | 120.85% |
| UPST230421P00025000 | 2022-11-17 12:47PM EST | 2023-04-21 | 10.17 | 9.75 | 10.05 | 0.00 | - | 3 | 135 | 116.94% |
| UPST230616P00025000 | 2022-11-22 12:19PM EST | 2023-06-16 | 11.01 | 10.60 | 11.30 | 0.00 | - | 3 | 751 | 118.31% |
| UPST230721P00025000 | 2022-11-25 12:20PM EST | 2023-07-21 | 10.85 | 10.90 | 11.20 | 0.00 | - | 2 | 2 | 110.79% |
| UPST230915P00025000 | 2022-11-29 11:13AM EST | 2023-09-15 | 11.32 | 11.30 | 11.65 | -0.43 | -3.66% | 4 | 42 | 106.01% |
| UPST240119P00025000 | 2022-11-29 3:24PM EST | 2024-01-19 | 12.35 | 12.10 | 12.65 | -0.09 | -0.72% | 1 | 899 | 100.15% |
| UPST250117P00025000 | 2022-11-17 2:24PM EST | 2025-01-17 | 14.18 | 13.40 | 14.05 | 0.00 | - | 23 | 89 | 86.30% |
© 2022 Yahoo. All rights reserved.
