Singapore markets open in 8 hours 2 minutes

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:35.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819C000350002022-08-12 3:59PM EDT2022-08-191.771.721.85+0.87+96.67%7,5893,184106.74%
UPST220826C000350002022-08-12 3:57PM EDT2022-08-262.612.482.77+1.11+74.00%1,038424104.64%
UPST220902C000350002022-08-12 3:58PM EDT2022-09-023.113.003.15+1.27+69.02%15117398.24%
UPST220909C000350002022-08-12 2:13PM EDT2022-09-092.943.353.75+0.76+34.86%2711297.22%
UPST220916C000350002022-08-12 3:59PM EDT2022-09-163.853.804.00+1.21+45.83%2,1016,87094.97%
UPST220923C000350002022-08-12 2:55PM EDT2022-09-234.284.154.55+1.38+47.59%523296.24%
UPST221021C000350002022-08-12 3:54PM EDT2022-10-215.425.305.65+1.32+32.20%15690593.09%
UPST221118C000350002022-08-12 3:39PM EDT2022-11-186.926.607.00+1.62+30.57%2150797.46%
UPST221216C000350002022-08-12 3:49PM EDT2022-12-167.607.357.70+1.50+24.59%2588895.09%
UPST230120C000350002022-08-12 3:59PM EDT2023-01-208.208.108.25+1.76+27.33%2401,06191.41%
UPST240119C000350002022-08-12 3:51PM EDT2024-01-1914.7014.2514.75+1.80+13.95%2847892.15%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819P000350002022-08-12 3:59PM EDT2022-08-192.162.172.25-2.49-53.55%1,504765117.19%
UPST220826P000350002022-08-12 3:38PM EDT2022-08-263.073.053.30-2.20-41.75%6074116.50%
UPST220902P000350002022-08-12 3:01PM EDT2022-09-023.883.703.95-1.31-25.24%1045114.06%
UPST220909P000350002022-08-12 10:49AM EDT2022-09-095.154.154.50-1.90-26.95%37111.52%
UPST220916P000350002022-08-12 3:59PM EDT2022-09-164.804.704.90-1.85-27.82%7397,435110.69%
UPST220923P000350002022-08-12 3:42PM EDT2022-09-235.295.205.50-1.21-18.62%45112.79%
UPST221021P000350002022-08-12 3:36PM EDT2022-10-216.906.757.00-1.60-18.82%125,464112.77%
UPST221118P000350002022-08-12 3:33PM EDT2022-11-188.458.358.75-1.55-15.50%1555119.39%
UPST221216P000350002022-08-12 3:45PM EDT2022-12-169.229.109.45-0.48-4.95%28143114.53%
UPST230120P000350002022-08-12 3:29PM EDT2023-01-2010.089.9010.35-1.49-12.88%212,294111.06%
UPST240119P000350002022-08-12 2:33PM EDT2024-01-1915.4015.1515.70-0.79-4.88%320297.01%