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:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819C000450002022-08-12 3:59PM EDT2022-08-190.180.180.20+0.05+38.46%6844,455132.81%
UPST220826C000450002022-08-11 2:50PM EDT2022-08-260.35--0.00---0.00%
UPST220902C000450002022-08-11 3:03PM EDT2022-09-020.54--0.00---0.00%
UPST220909C000450002022-08-11 10:10AM EDT2022-09-091.27--0.00---0.00%
UPST220916C000450002022-08-12 3:59PM EDT2022-09-161.361.321.40+0.48+54.55%63316,602100.98%
UPST221021C000450002022-08-12 3:57PM EDT2022-10-212.622.532.77+0.68+35.05%5542095.65%
UPST221118C000450002022-08-12 3:43PM EDT2022-11-184.003.754.15+1.05+35.59%50130199.85%
UPST221216C000450002022-08-12 2:24PM EDT2022-12-164.354.504.80+0.63+16.94%1381,12096.78%
UPST230120C000450002022-08-12 3:58PM EDT2023-01-205.305.055.65+1.30+32.50%423,36793.24%
UPST240119C000450002022-08-12 11:01AM EDT2024-01-1911.8011.7512.75+1.46+14.12%563793.73%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPST220819P000450002022-08-12 3:29PM EDT2022-08-1910.5010.4510.75-1.52-12.65%1623,875155.27%
UPST220826P000450002022-08-10 12:17PM EDT2022-08-2613.53--0.00---0.00%
UPST220902P000450002022-08-11 2:22PM EDT2022-09-0214.15--0.00---0.00%
UPST220916P000450002022-08-12 2:51PM EDT2022-09-1612.4512.2012.40-1.95-13.54%514,870120.75%
UPST220923P000450002022-08-09 11:01AM EDT2022-09-2317.97--0.00---0.00%
UPST221021P000450002022-08-12 3:35PM EDT2022-10-2114.0513.9014.30-2.20-13.54%13256116.87%
UPST221118P000450002022-08-12 2:42PM EDT2022-11-1816.0015.4015.95-3.05-16.01%66120.97%
UPST221216P000450002022-08-12 2:53PM EDT2022-12-1616.3016.2016.60-1.93-10.59%4365115.53%
UPST230120P000450002022-08-10 1:13PM EDT2023-01-2018.0717.0017.500.00-13,115111.38%
UPST240119P000450002022-08-10 1:54PM EDT2024-01-1922.8022.3022.950.00-21,23994.62%