Singapore markets close in 5 hours 13 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:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202C000300002022-11-29 3:25PM EST2022-12-020.020.020.03-0.02-50.00%1,021872240.63%
UPST221209C000300002022-11-29 3:33PM EST2022-12-090.070.010.18-0.01-12.50%59856162.50%
UPST221216C000300002022-11-29 3:57PM EST2022-12-160.170.170.18+0.02+13.33%1,42911,095140.63%
UPST221223C000300002022-11-29 10:36AM EST2022-12-230.290.210.24+0.10+52.63%2371,108125.00%
UPST221230C000300002022-11-29 3:43PM EST2022-12-300.270.250.29+0.03+12.50%76403114.84%
UPST230106C000300002022-11-29 3:12PM EST2023-01-060.380.360.62+0.10+35.71%51102121.29%
UPST230120C000300002022-11-29 3:59PM EST2023-01-200.660.640.69+0.13+24.53%1,79115,966113.57%
UPST230217C000300002022-11-29 3:07PM EST2023-02-170.980.941.17+0.10+11.36%18440107.03%
UPST230317C000300002022-11-29 3:49PM EST2023-03-171.221.161.28+0.13+11.93%32973797.27%
UPST230421C000300002022-11-29 2:56PM EST2023-04-211.541.411.57+0.24+18.46%1345,37391.46%
UPST230616C000300002022-11-29 3:44PM EST2023-06-162.011.982.08+0.17+9.24%1602,45588.55%
UPST230721C000300002022-11-29 9:54AM EST2023-07-212.532.022.32+0.49+24.02%116184.20%
UPST230915C000300002022-11-28 2:56PM EST2023-09-152.562.422.820.00-531182.81%
UPST240119C000300002022-11-28 12:49PM EST2024-01-193.543.653.850.00-1487583.64%
UPST250117C000300002022-11-29 12:14PM EST2025-01-175.945.456.20+0.45+8.20%221680.30%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202P000300002022-11-29 9:43AM EST2022-12-0210.7510.5512.10-0.65-5.70%3122480.86%
UPST221209P000300002022-11-25 9:33AM EST2022-12-0912.1211.3011.950.00-171193.75%
UPST221216P000300002022-11-29 3:41PM EST2022-12-1611.7611.6511.90-0.39-3.21%31,457168.55%
UPST221223P000300002022-11-21 1:21PM EST2022-12-2312.4011.7512.000.00-215151.37%
UPST230120P000300002022-11-29 10:22AM EST2023-01-2011.6012.3512.75-1.44-11.04%11,943137.11%
UPST230217P000300002022-11-21 11:14AM EST2023-02-1713.4112.9513.400.00--1131.64%
UPST230317P000300002022-11-28 2:28PM EST2023-03-1713.8013.1513.700.00-6193120.07%
UPST230421P000300002022-11-16 9:48AM EST2023-04-2113.7013.8014.300.00-15,282118.60%
UPST230616P000300002022-11-29 10:32AM EST2023-06-1614.4014.7015.40-0.70-4.64%42,188119.14%
UPST230721P000300002022-11-18 9:59AM EST2023-07-2115.2014.8515.200.00-12109.47%
UPST230915P000300002022-11-17 10:24AM EST2023-09-1515.8515.3515.700.00--107105.91%
UPST240119P000300002022-11-29 11:09AM EST2024-01-1916.2016.0516.70-0.48-2.88%131399.17%
UPST250117P000300002022-11-29 12:18PM EST2025-01-1717.6517.3018.05-0.55-3.02%34984.59%