Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240607C00013000 | 2024-05-03 3:31PM EDT | 13.00 | 10.95 | 9.30 | 13.90 | 0.00 | - | 5 | 0 | 657.81% |
| UPST240607C00016000 | 2024-05-30 1:19PM EDT | 16.00 | 8.15 | 6.65 | 10.80 | 0.00 | - | 15 | 15 | 118.75% |
| UPST240607C00016500 | 2024-05-30 3:02PM EDT | 16.50 | 7.75 | 6.15 | 10.35 | 0.00 | - | 9 | 9 | 142.19% |
| UPST240607C00017000 | 2024-05-06 9:33AM EDT | 17.00 | 8.59 | 5.65 | 9.70 | 0.00 | - | 10 | 0 | 436.91% |
| UPST240607C00018000 | 2024-05-29 9:30AM EDT | 18.00 | 5.01 | 4.65 | 8.70 | 0.00 | - | - | 0 | 395.90% |
| UPST240607C00020000 | 2024-05-30 3:23PM EDT | 20.00 | 4.65 | 2.84 | 6.20 | +0.35 | +8.14% | 1 | 0 | 271.29% |
| UPST240607C00020500 | 2024-05-28 1:02PM EDT | 20.50 | 3.20 | 3.95 | 4.95 | 0.00 | - | 3 | 0 | 117.97% |
| UPST240607C00021000 | 2024-05-31 1:26PM EDT | 21.00 | 3.55 | 3.50 | 5.90 | +1.06 | +42.57% | 2 | 0 | 190.63% |
| UPST240607C00021500 | 2024-05-30 1:33PM EDT | 21.50 | 2.98 | 3.15 | 3.70 | 0.00 | - | 1 | 0 | 92.19% |
| UPST240607C00022000 | 2024-05-31 3:24PM EDT | 22.00 | 2.50 | 2.69 | 3.05 | +0.85 | +51.52% | 5 | 0 | 73.83% |
| UPST240607C00022500 | 2024-05-31 3:59PM EDT | 22.50 | 2.40 | 2.18 | 2.59 | +0.55 | +29.73% | 52 | 37 | 65.43% |
| UPST240607C00023000 | 2024-05-31 3:11PM EDT | 23.00 | 1.69 | 1.76 | 2.07 | +0.02 | +1.20% | 57 | 614 | 58.20% |
| UPST240607C00023500 | 2024-05-31 3:54PM EDT | 23.50 | 1.52 | 1.58 | 1.87 | +0.23 | +17.83% | 343 | 529 | 75.00% |
| UPST240607C00024000 | 2024-05-31 3:56PM EDT | 24.00 | 1.28 | 1.26 | 1.50 | +0.11 | +9.40% | 702 | 1,399 | 72.66% |
| UPST240607C00024500 | 2024-05-31 3:58PM EDT | 24.50 | 0.94 | 0.98 | 1.03 | +0.03 | +3.30% | 464 | 1,477 | 65.53% |
| UPST240607C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 0.73 | 0.74 | 0.86 | +0.01 | +1.39% | 1,126 | 2,411 | 67.97% |
| UPST240607C00025500 | 2024-05-31 3:59PM EDT | 25.50 | 0.55 | 0.45 | 0.60 | -0.01 | -1.79% | 1,390 | 1,107 | 61.91% |
| UPST240607C00026000 | 2024-05-31 3:58PM EDT | 26.00 | 0.39 | 0.40 | 0.45 | -0.01 | -2.50% | 1,096 | 1,433 | 66.21% |
| UPST240607C00026500 | 2024-05-31 3:56PM EDT | 26.50 | 0.30 | 0.27 | 0.33 | +0.03 | +11.11% | 223 | 678 | 65.82% |
| UPST240607C00027000 | 2024-05-31 3:56PM EDT | 27.00 | 0.20 | 0.20 | 0.24 | -0.05 | -20.00% | 547 | 1,269 | 67.19% |
| UPST240607C00027500 | 2024-05-31 3:58PM EDT | 27.50 | 0.14 | 0.15 | 0.17 | -0.03 | -17.65% | 383 | 111 | 68.36% |
| UPST240607C00028000 | 2024-05-31 3:54PM EDT | 28.00 | 0.12 | 0.12 | 0.23 | -0.01 | -7.69% | 522 | 484 | 77.93% |
| UPST240607C00028500 | 2024-05-31 3:28PM EDT | 28.50 | 0.08 | 0.07 | 0.20 | -0.03 | -27.27% | 32 | 55 | 79.49% |
| UPST240607C00029000 | 2024-05-31 3:24PM EDT | 29.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 26 | 123 | 75.00% |
| UPST240607C00029500 | 2024-05-31 3:31PM EDT | 29.50 | 0.04 | 0.04 | 0.16 | -0.03 | -42.86% | 130 | 8 | 86.33% |
| UPST240607C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 536 | 708 | 80.47% |
| UPST240607C00030500 | 2024-05-23 11:08AM EDT | 30.50 | 0.14 | 0.03 | 0.06 | 0.00 | - | - | 0 | 84.38% |
| UPST240607C00031000 | 2024-05-31 3:18PM EDT | 31.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 23 | 179 | 89.06% |
| UPST240607C00032000 | 2024-05-31 1:34PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 0 | 92.97% |
| UPST240607C00033000 | 2024-05-31 2:22PM EDT | 33.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 94 | 168 | 99.22% |
| UPST240607C00034000 | 2024-05-28 9:33AM EDT | 34.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 0 | 104.69% |
| UPST240607C00035000 | 2024-05-29 10:32AM EDT | 35.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 0 | 107.81% |
| UPST240607C00036000 | 2024-05-30 10:06AM EDT | 36.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 120.31% |
| UPST240607C00037000 | 2024-05-28 1:37PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 126.56% |
| UPST240607C00038000 | 2024-05-29 3:44PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 0 | 134.38% |
| UPST240607C00039000 | 2024-05-28 11:31AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 0 | 140.63% |
| UPST240607C00040000 | 2024-05-31 1:59PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 323 | 243 | 137.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240607P00013000 | 2024-04-30 3:25PM EDT | 13.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 3 | 274.22% |
| UPST240607P00014000 | 2024-05-31 10:39AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 302 | 0 | 168.75% |
| UPST240607P00015000 | 2024-05-31 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 0 | 150.00% |
| UPST240607P00016000 | 2024-05-30 1:55PM EDT | 16.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 143 | 152.34% |
| UPST240607P00017000 | 2024-05-23 1:45PM EDT | 17.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 10 | 0 | 176.17% |
| UPST240607P00017500 | 2024-05-28 3:59PM EDT | 17.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 0 | 147.66% |
| UPST240607P00018000 | 2024-05-31 10:41AM EDT | 18.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 30 | 112.50% |
| UPST240607P00018500 | 2024-05-30 12:17PM EDT | 18.50 | 0.02 | 0.01 | 0.27 | 0.00 | - | 10 | 10 | 144.53% |
| UPST240607P00019000 | 2024-05-30 11:25AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 621 | 95.31% |
| UPST240607P00019500 | 2024-05-31 10:40AM EDT | 19.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 30 | 0 | 89.84% |
| UPST240607P00020000 | 2024-05-31 3:00PM EDT | 20.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 122 | 280 | 85.94% |
| UPST240607P00020500 | 2024-05-31 2:09PM EDT | 20.50 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 12 | 22 | 79.69% |
| UPST240607P00021000 | 2024-05-31 1:32PM EDT | 21.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 213 | 167 | 69.53% |
| UPST240607P00021500 | 2024-05-31 1:02PM EDT | 21.50 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 158 | 247 | 71.09% |
| UPST240607P00022000 | 2024-05-31 3:42PM EDT | 22.00 | 0.13 | 0.09 | 0.12 | -0.05 | -27.78% | 188 | 209 | 66.41% |
| UPST240607P00022500 | 2024-05-31 3:49PM EDT | 22.50 | 0.20 | 0.10 | 0.18 | -0.11 | -35.48% | 103 | 248 | 62.11% |
| UPST240607P00023000 | 2024-05-31 3:44PM EDT | 23.00 | 0.30 | 0.23 | 0.37 | -0.10 | -25.00% | 265 | 494 | 69.34% |
| UPST240607P00023500 | 2024-05-31 3:46PM EDT | 23.50 | 0.46 | 0.36 | 0.39 | -0.12 | -20.69% | 459 | 729 | 63.87% |
| UPST240607P00024000 | 2024-05-31 3:56PM EDT | 24.00 | 0.54 | 0.52 | 0.56 | -0.29 | -34.94% | 969 | 1,018 | 63.28% |
| UPST240607P00024500 | 2024-05-31 3:54PM EDT | 24.50 | 0.75 | 0.73 | 0.77 | -0.35 | -31.82% | 346 | 377 | 62.89% |
| UPST240607P00025000 | 2024-05-31 3:59PM EDT | 25.00 | 1.01 | 0.98 | 1.08 | -0.33 | -24.63% | 143 | 766 | 64.26% |
| UPST240607P00025500 | 2024-05-31 1:30PM EDT | 25.50 | 1.53 | 1.29 | 1.76 | -0.06 | -3.77% | 19 | 191 | 78.71% |
| UPST240607P00026000 | 2024-05-31 2:00PM EDT | 26.00 | 1.82 | 1.54 | 2.12 | -0.18 | -9.00% | 31 | 188 | 76.47% |
| UPST240607P00026500 | 2024-05-31 3:05PM EDT | 26.50 | 2.20 | 1.82 | 2.51 | -0.36 | -14.06% | 3 | 18 | 73.63% |
| UPST240607P00027000 | 2024-05-31 2:22PM EDT | 27.00 | 2.50 | 2.41 | 2.60 | -0.43 | -14.68% | 21 | 249 | 67.58% |
| UPST240607P00027500 | 2024-05-30 3:59PM EDT | 27.50 | 3.11 | 2.79 | 3.00 | 0.00 | - | 8 | 5 | 62.11% |
| UPST240607P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 5.10 | 3.30 | 4.10 | 0.00 | - | 1 | 0 | 105.47% |
| UPST240607P00028500 | 2024-05-22 2:44PM EDT | 28.50 | 4.55 | 3.75 | 4.60 | 0.00 | - | - | 0 | 111.52% |
| UPST240607P00029000 | 2024-05-29 1:49PM EDT | 29.00 | 5.72 | 3.60 | 5.10 | 0.00 | - | 201 | 0 | 73.83% |
| UPST240607P00029500 | 2024-05-30 2:30PM EDT | 29.50 | 5.10 | 4.65 | 5.55 | 0.00 | - | 2 | 3 | 118.75% |
| UPST240607P00030000 | 2024-05-30 3:24PM EDT | 30.00 | 5.96 | 5.15 | 5.55 | 0.00 | - | 3 | 0 | 85.94% |
| UPST240607P00031000 | 2024-05-30 1:34PM EDT | 31.00 | 6.80 | 4.20 | 8.40 | 0.00 | - | 1 | 4 | 78.13% |
| UPST240607P00032000 | 2024-05-30 10:52AM EDT | 32.00 | 8.30 | 5.20 | 9.40 | 0.00 | - | 1 | 0 | 87.50% |
| UPST240607P00033000 | 2024-05-14 2:51PM EDT | 33.00 | 5.50 | 6.20 | 10.40 | 0.00 | - | 1 | 0 | 96.09% |
| UPST240607P00035000 | 2024-05-14 2:20PM EDT | 35.00 | 7.50 | 8.20 | 12.40 | 0.00 | - | - | 0 | 112.50% |
| UPST240607P00036000 | 2024-05-30 2:30PM EDT | 36.00 | 11.55 | 9.20 | 13.80 | 0.00 | - | 4 | 2 | 181.25% |
© 2024 Yahoo. All rights reserved.