Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.38 (+1.27%) Nasdaq
13,047.19 +267.27 (+2.09%) BTC-USD
24,373.97 -110.72 (-0.45%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220819C00035000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.77 | 1.72 | 1.85 | +0.87 | +96.67% | 7,589 | 3,184 | 106.74% |
| UPST220826C00035000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 2.61 | 2.48 | 2.77 | +1.11 | +74.00% | 1,038 | 424 | 104.64% |
| UPST220902C00035000 | 2022-08-12 3:58PM EDT | 2022-09-02 | 3.11 | 3.00 | 3.15 | +1.27 | +69.02% | 151 | 173 | 98.24% |
| UPST220909C00035000 | 2022-08-12 2:13PM EDT | 2022-09-09 | 2.94 | 3.35 | 3.75 | +0.76 | +34.86% | 27 | 112 | 97.22% |
| UPST220916C00035000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 3.85 | 3.80 | 4.00 | +1.21 | +45.83% | 2,101 | 6,870 | 94.97% |
| UPST220923C00035000 | 2022-08-12 2:55PM EDT | 2022-09-23 | 4.28 | 4.15 | 4.55 | +1.38 | +47.59% | 5 | 232 | 96.24% |
| UPST221021C00035000 | 2022-08-12 3:54PM EDT | 2022-10-21 | 5.42 | 5.30 | 5.65 | +1.32 | +32.20% | 156 | 905 | 93.09% |
| UPST221118C00035000 | 2022-08-12 3:39PM EDT | 2022-11-18 | 6.92 | 6.60 | 7.00 | +1.62 | +30.57% | 21 | 507 | 97.46% |
| UPST221216C00035000 | 2022-08-12 3:49PM EDT | 2022-12-16 | 7.60 | 7.35 | 7.70 | +1.50 | +24.59% | 25 | 888 | 95.09% |
| UPST230120C00035000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 8.20 | 8.10 | 8.25 | +1.76 | +27.33% | 240 | 1,061 | 91.41% |
| UPST240119C00035000 | 2022-08-12 3:51PM EDT | 2024-01-19 | 14.70 | 14.25 | 14.75 | +1.80 | +13.95% | 28 | 478 | 92.15% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST220819P00035000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 2.16 | 2.17 | 2.25 | -2.49 | -53.55% | 1,504 | 765 | 117.19% |
| UPST220826P00035000 | 2022-08-12 3:38PM EDT | 2022-08-26 | 3.07 | 3.05 | 3.30 | -2.20 | -41.75% | 60 | 74 | 116.50% |
| UPST220902P00035000 | 2022-08-12 3:01PM EDT | 2022-09-02 | 3.88 | 3.70 | 3.95 | -1.31 | -25.24% | 10 | 45 | 114.06% |
| UPST220909P00035000 | 2022-08-12 10:49AM EDT | 2022-09-09 | 5.15 | 4.15 | 4.50 | -1.90 | -26.95% | 3 | 7 | 111.52% |
| UPST220916P00035000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 4.80 | 4.70 | 4.90 | -1.85 | -27.82% | 739 | 7,435 | 110.69% |
| UPST220923P00035000 | 2022-08-12 3:42PM EDT | 2022-09-23 | 5.29 | 5.20 | 5.50 | -1.21 | -18.62% | 4 | 5 | 112.79% |
| UPST221021P00035000 | 2022-08-12 3:36PM EDT | 2022-10-21 | 6.90 | 6.75 | 7.00 | -1.60 | -18.82% | 12 | 5,464 | 112.77% |
| UPST221118P00035000 | 2022-08-12 3:33PM EDT | 2022-11-18 | 8.45 | 8.35 | 8.75 | -1.55 | -15.50% | 15 | 55 | 119.39% |
| UPST221216P00035000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 9.22 | 9.10 | 9.45 | -0.48 | -4.95% | 28 | 143 | 114.53% |
| UPST230120P00035000 | 2022-08-12 3:29PM EDT | 2023-01-20 | 10.08 | 9.90 | 10.35 | -1.49 | -12.88% | 21 | 2,294 | 111.06% |
| UPST240119P00035000 | 2022-08-12 2:33PM EDT | 2024-01-19 | 15.40 | 15.15 | 15.70 | -0.79 | -4.88% | 3 | 202 | 97.01% |
© 2022 Yahoo. All rights reserved.
