Singapore markets close in 3 hours 53 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:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202C000350002022-11-29 3:57PM EST2022-12-020.010.010.05-0.01-50.00%7752,005309.38%
UPST221209C000350002022-11-29 3:58PM EST2022-12-090.050.010.08+0.01+25.00%1451,905179.69%
UPST221216C000350002022-11-29 3:59PM EST2022-12-160.120.120.13+0.02+20.00%7178,335162.50%
UPST221223C000350002022-11-29 2:39PM EST2022-12-230.160.140.17+0.03+23.08%76533142.19%
UPST221230C000350002022-11-29 3:34PM EST2022-12-300.190.170.20+0.01+5.56%46364129.69%
UPST230106C000350002022-11-29 12:41PM EST2023-01-060.270.260.50+0.04+17.39%1311136.91%
UPST230120C000350002022-11-29 3:59PM EST2023-01-200.500.490.51+0.10+25.00%1,60010,477125.39%
UPST230217C000350002022-11-29 3:54PM EST2023-02-170.700.620.82+0.09+14.75%3642111.82%
UPST230317C000350002022-11-29 3:46PM EST2023-03-170.870.830.98+0.13+17.57%15691103.03%
UPST230421C000350002022-11-29 12:14PM EST2023-04-211.120.971.27+0.17+17.89%124,23895.90%
UPST230616C000350002022-11-28 10:00AM EST2023-06-161.451.261.540.00-11,89887.84%
UPST230721C000350002022-11-23 12:30PM EST2023-07-211.731.491.750.00-144285.50%
UPST230915C000350002022-11-22 12:50PM EST2023-09-152.281.842.220.00--183.91%
UPST240119C000350002022-11-29 2:26PM EST2024-01-192.942.793.25-0.02-0.68%11,14983.42%
UPST250117C000350002022-11-29 11:17AM EST2025-01-175.104.655.50+0.16+3.24%513580.04%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST221202P000350002022-11-25 11:13AM EST2022-12-0216.7316.3517.050.00-610461.72%
UPST221216P000350002022-11-28 1:17PM EST2022-12-1617.3716.0017.150.00-7970173.05%
UPST221230P000350002022-11-18 3:46PM EST2022-12-3016.5216.2017.600.00-17162.50%
UPST230120P000350002022-11-29 10:47AM EST2023-01-2016.7017.1517.60-1.14-6.39%14,772152.05%
UPST230317P000350002022-11-23 3:22PM EST2023-03-1718.5018.0018.250.00-1622128.91%
UPST230421P000350002022-11-18 2:20PM EST2023-04-2118.3318.4018.850.00-24,773124.17%
UPST230616P000350002022-11-29 1:29PM EST2023-06-1619.1419.1019.50-0.61-3.09%171,989118.38%
UPST230721P000350002022-11-22 1:04PM EST2023-07-2119.7519.1519.550.00--86110.06%
UPST240119P000350002022-11-28 1:30PM EST2024-01-1921.0020.2520.900.00-382498.29%
UPST250117P000350002022-11-28 3:03PM EST2025-01-1721.9321.4022.250.00-255383.35%