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:30.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819C000300002022-08-12 3:59PM EDT2022-08-195.054.855.30+2.24+79.72%4474,786106.45%
UPST220826C000300002022-08-12 3:35PM EDT2022-08-265.705.405.65+2.37+71.17%49473100.49%
UPST220902C000300002022-08-12 3:53PM EDT2022-09-025.925.756.00+1.37+30.11%3910496.04%
UPST220909C000300002022-08-12 3:01PM EDT2022-09-096.126.156.45+0.75+13.97%53597.31%
UPST220916C000300002022-08-12 3:57PM EDT2022-09-166.516.506.65+2.11+47.95%1961,28894.87%
UPST220923C000300002022-08-12 10:05AM EDT2022-09-235.966.707.05-0.24-3.87%101694.29%
UPST221021C000300002022-08-12 3:33PM EDT2022-10-218.207.708.00+2.37+40.65%571,34291.94%
UPST221118C000300002022-08-12 3:50PM EDT2022-11-188.758.809.20+1.60+22.38%141,17996.31%
UPST221216C000300002022-08-12 3:49PM EDT2022-12-169.709.409.80+2.05+26.80%9367593.41%
UPST230120C000300002022-08-12 3:50PM EDT2023-01-2010.359.8510.40+2.24+27.62%1921,12489.18%
UPST240119C000300002022-08-12 3:53PM EDT2024-01-1916.2015.8016.90+1.80+12.50%4667794.36%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819P000300002022-08-12 3:58PM EDT2022-08-190.420.400.45-0.89-67.94%2,5312,252117.77%
UPST220826P000300002022-08-12 3:51PM EDT2022-08-261.010.981.07-1.05-50.97%179663114.45%
UPST220902P000300002022-08-12 3:53PM EDT2022-09-021.561.451.67-1.30-45.45%14077113.87%
UPST220909P000300002022-08-12 3:22PM EDT2022-09-091.891.852.02-1.26-40.00%5836110.40%
UPST220916P000300002022-08-12 3:58PM EDT2022-09-162.372.312.43-1.13-32.29%30810,672110.84%
UPST220923P000300002022-08-12 10:14AM EDT2022-09-233.132.702.96-0.96-23.47%638112.70%
UPST221021P000300002022-08-12 3:55PM EDT2022-10-214.104.054.30-1.20-22.64%1222,411112.96%
UPST221118P000300002022-08-12 3:57PM EDT2022-11-185.705.555.85-1.05-15.56%213122120.02%
UPST221216P000300002022-08-12 3:45PM EDT2022-12-166.376.256.60-0.23-3.48%73246116.11%
UPST230120P000300002022-08-12 3:29PM EDT2023-01-207.157.007.25-1.05-12.80%47819111.57%
UPST240119P000300002022-08-12 2:50PM EDT2024-01-1912.1511.8512.25-0.85-6.54%2224597.95%