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
60,845.60 -1,807.47 (-2.88%) CMC Crypto 200
1,258.17 -99.84 (-7.35%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00030000 | 2024-05-10 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 580 | 3,820 | 131.25% |
| UPST240517C00030000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.18 | -0.15 | -50.00% | 1,243 | 5,087 | 85.55% |
| UPST240524C00030000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.33 | -0.25 | -43.10% | 603 | 341 | 76.95% |
| UPST240531C00030000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.49 | 0.45 | 0.49 | -0.25 | -33.78% | 28 | 976 | 73.05% |
| UPST240607C00030000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.63 | 0.63 | 0.69 | -0.27 | -30.00% | 37 | 127 | 72.56% |
| UPST240614C00030000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 0.80 | 0.84 | 0.97 | -0.45 | -36.00% | 59 | 133 | 74.61% |
| UPST240621C00030000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.07 | 1.03 | 1.07 | -0.34 | -24.11% | 1,422 | 4,403 | 73.14% |
| UPST240719C00030000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 1.73 | 1.69 | 1.74 | -0.49 | -22.07% | 366 | 2,010 | 73.34% |
| UPST240920C00030000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.55 | -0.60 | -15.00% | 106 | 1,059 | 82.74% |
| UPST241018C00030000 | 2024-05-10 12:54PM EDT | 2024-10-18 | 3.85 | 3.85 | 3.95 | -0.53 | -12.10% | 60 | 401 | 81.54% |
| UPST241220C00030000 | 2024-05-10 10:40AM EDT | 2024-12-20 | 5.10 | 5.10 | 5.25 | -0.96 | -15.84% | 7 | 277 | 85.23% |
| UPST250117C00030000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 5.37 | 5.45 | 5.60 | -0.88 | -14.08% | 61 | 2,631 | 84.55% |
| UPST250620C00030000 | 2024-05-10 12:33PM EDT | 2025-06-20 | 7.50 | 6.70 | 9.45 | -0.70 | -8.54% | 11 | 170 | 91.09% |
| UPST251219C00030000 | 2024-05-10 10:59AM EDT | 2025-12-19 | 9.41 | 7.20 | 9.70 | +0.14 | +1.51% | 8 | 544 | 78.78% |
| UPST260116C00030000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 9.60 | 8.55 | 10.25 | -0.72 | -6.98% | 3 | 426 | 84.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00030000 | 2024-05-10 11:51AM EDT | 2024-05-10 | 4.94 | 4.35 | 5.60 | +0.78 | +18.75% | 67 | 88 | 316.02% |
| UPST240517P00030000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.78 | 4.65 | 5.45 | +1.08 | +29.19% | 37 | 2,849 | 119.14% |
| UPST240524P00030000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 5.15 | 4.30 | 4.95 | +1.15 | +28.75% | 22 | 51 | 79.69% |
| UPST240531P00030000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 4.30 | 3.80 | 5.70 | 0.00 | - | 5 | 17 | 51.17% |
| UPST240607P00030000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 4.40 | 5.10 | 5.25 | 0.00 | - | 1 | 320 | 68.65% |
| UPST240614P00030000 | 2024-05-06 1:20PM EDT | 2024-06-14 | 6.55 | 5.25 | 6.25 | 0.00 | - | - | 10 | 83.59% |
| UPST240621P00030000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 5.54 | 5.40 | 5.60 | +0.79 | +16.63% | 59 | 1,393 | 68.12% |
| UPST240719P00030000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 6.15 | 6.00 | 6.50 | +0.32 | +5.49% | 42 | 776 | 71.83% |
| UPST240920P00030000 | 2024-05-10 2:53PM EDT | 2024-09-20 | 7.80 | 7.60 | 7.75 | +0.20 | +2.63% | 36 | 633 | 76.20% |
| UPST241018P00030000 | 2024-05-10 12:29PM EDT | 2024-10-18 | 8.10 | 7.95 | 8.10 | +0.25 | +3.18% | 27 | 61 | 74.51% |
| UPST241220P00030000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 9.30 | 9.05 | 9.20 | -1.09 | -10.49% | 3 | 104 | 77.08% |
| UPST250117P00030000 | 2024-05-10 12:53PM EDT | 2025-01-17 | 9.44 | 9.25 | 9.50 | +0.64 | +7.27% | 6 | 3,607 | 75.66% |
| UPST250620P00030000 | 2024-05-08 10:10AM EDT | 2025-06-20 | 11.15 | 10.90 | 12.30 | -1.25 | -10.08% | 2 | 71 | 80.69% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 2025-12-19 | 14.45 | 12.15 | 13.60 | 0.00 | - | 2 | 590 | 77.39% |
| UPST260116P00030000 | 2024-05-08 9:47AM EDT | 2026-01-16 | 13.85 | 12.50 | 12.85 | 0.00 | - | 1 | 102 | 74.01% |
© 2024 Yahoo. All rights reserved.