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:40.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819C000400002022-08-12 3:59PM EDT2022-08-190.540.520.57+0.24+80.00%21,9866,804118.65%
UPST220826C000400002022-08-12 3:56PM EDT2022-08-261.101.061.16+0.42+61.76%203692108.30%
UPST220902C000400002022-08-12 3:49PM EDT2022-09-021.631.511.64+0.70+75.27%828581103.71%
UPST220909C000400002022-08-11 2:40PM EDT2022-09-091.21--0.00---0.00%
UPST220916C000400002022-08-12 3:58PM EDT2022-09-162.322.252.31+0.82+54.67%8071,93397.51%
UPST221021C000400002022-08-12 3:49PM EDT2022-10-213.903.653.95+1.20+44.44%1396,86694.34%
UPST221118C000400002022-08-12 3:59PM EDT2022-11-185.105.105.35+0.95+22.89%4492799.56%
UPST221216C000400002022-08-12 3:54PM EDT2022-12-165.875.656.00+1.37+30.44%5864795.09%
UPST230120C000400002022-08-12 3:33PM EDT2023-01-206.756.206.80+1.10+19.47%3795691.41%
UPST240119C000400002022-08-12 2:27PM EDT2024-01-1912.9012.9513.70+1.65+14.67%171,46593.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819P000400002022-08-12 3:52PM EDT2022-08-195.905.856.05-2.80-32.18%6541,995131.45%
UPST220826P000400002022-08-12 2:48PM EDT2022-08-267.006.506.85-1.64-18.98%214122.66%
UPST220902P000400002022-08-11 9:57AM EDT2022-09-027.757.107.500.00-128119.92%
UPST220909P000400002022-08-11 12:06PM EDT2022-09-099.497.708.950.00---131.54%
UPST220916P000400002022-08-12 3:33PM EDT2022-09-167.958.108.30-2.58-24.50%15974114.21%
UPST220923P000400002022-08-10 2:42PM EDT2022-09-239.65--0.00---0.00%
UPST221021P000400002022-08-12 3:54PM EDT2022-10-2110.2010.0510.40-1.00-8.93%86,235114.06%
UPST221118P000400002022-08-12 2:40PM EDT2022-11-1812.2511.7012.10-0.07-0.57%1188119.65%
UPST221216P000400002022-08-12 2:51PM EDT2022-12-1612.7512.5012.85-0.85-6.25%121,315115.02%
UPST230120P000400002022-08-12 2:50PM EDT2023-01-2013.5013.1013.75-1.67-11.01%81,505109.91%
UPST240119P000400002022-08-12 3:31PM EDT2024-01-1918.7518.6019.10-1.25-6.25%361,47795.17%