Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.04-1.06 (-4.80%)
At close: 04:00PM EST
21.24 +0.20 (+0.95%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST230210C000050002023-02-02 11:03AM EST5.0020.1015.5516.500.00--01,053.13%
UPST230210C000080002023-02-06 9:38AM EST8.0013.1112.7013.35-3.94-23.11%50657.03%
UPST230210C000090002023-01-19 9:32AM EST9.005.8011.6512.550.00-10418.75%
UPST230210C000100002023-02-02 11:00AM EST10.0015.0510.5011.450.00-20563.28%
UPST230210C000105002023-02-06 9:55AM EST10.5010.7010.2010.85+7.45+229.23%10493.75%
UPST230210C000115002023-01-30 11:31AM EST11.508.059.209.900.00-10237.50%
UPST230210C000120002023-02-06 10:37AM EST12.008.658.709.80+2.00+30.08%10375.00%
UPST230210C000125002022-12-29 3:14PM EST12.501.766.157.400.00--00.00%
UPST230210C000130002023-01-27 2:02PM EST13.005.757.658.400.00-250381.25%
UPST230210C000135002023-02-01 10:48AM EST13.505.457.107.900.00-110357.42%
UPST230210C000140002023-02-03 3:18PM EST14.008.306.607.650.00-100234.38%
UPST230210C000145002023-02-03 1:42PM EST14.507.956.106.950.00-10325.39%
UPST230210C000150002023-02-03 1:14PM EST15.007.705.706.350.00-223277.73%
UPST230210C000155002023-02-06 11:17AM EST15.505.505.205.85-1.18-17.66%32257.42%
UPST230210C000160002023-02-06 3:59PM EST16.005.044.605.35-1.36-21.25%2246237.50%
UPST230210C000165002023-02-06 10:27AM EST16.504.294.204.85-1.53-26.29%1145217.58%
UPST230210C000170002023-02-06 12:45PM EST17.004.003.554.60-1.15-22.33%69405115.63%
UPST230210C000175002023-02-06 3:45PM EST17.503.503.004.00-1.25-26.32%21202207.81%
UPST230210C000180002023-02-06 3:46PM EST18.003.052.613.25-1.23-28.74%56398140.23%
UPST230210C000185002023-02-06 2:27PM EST18.502.512.253.65-1.39-35.64%39726158.59%
UPST230210C000190002023-02-06 3:49PM EST19.002.302.332.47-1.00-30.30%1712,467130.47%
UPST230210C000195002023-02-06 3:58PM EST19.502.021.972.10-1.16-36.48%93277129.69%
UPST230210C000200002023-02-06 3:56PM EST20.001.781.711.79-1.02-36.43%8553,552135.16%
UPST230210C000205002023-02-06 3:57PM EST20.501.481.441.52-1.00-40.32%148944137.31%
UPST230210C000210002023-02-06 3:59PM EST21.001.281.231.30-0.92-41.82%1,1922,624141.99%
UPST230210C000215002023-02-06 3:59PM EST21.501.081.051.12-0.95-46.80%442136146.68%
UPST230210C000220002023-02-06 3:59PM EST22.000.920.911.00-0.83-47.43%1,1342,702153.91%
UPST230210C000225002023-02-06 3:59PM EST22.500.800.760.82-0.74-48.05%522753154.30%
UPST230210C000230002023-02-06 3:59PM EST23.000.680.640.68-0.73-51.77%2,1182,912155.86%
UPST230210C000235002023-02-06 3:59PM EST23.500.590.550.67-0.66-52.80%877922165.63%
UPST230210C000240002023-02-06 3:59PM EST24.000.500.500.53-0.65-56.52%466929167.58%
UPST230210C000245002023-02-06 3:57PM EST24.500.440.410.51-0.57-56.44%151883173.05%
UPST230210C000250002023-02-06 3:59PM EST25.000.350.350.39-0.58-62.37%3,3091,535171.88%
UPST230210C000255002023-02-06 3:46PM EST25.500.310.300.40-0.58-65.17%213337180.08%
UPST230210C000260002023-02-06 3:43PM EST26.000.280.260.29-0.47-62.67%554553177.34%
UPST230210C000265002023-02-06 3:29PM EST26.500.220.230.25-0.46-67.65%400308180.86%
UPST230210C000270002023-02-06 3:59PM EST27.000.220.210.22-0.40-64.52%74417,916185.16%
UPST230210C000275002023-02-06 2:54PM EST27.500.150.170.20-0.47-75.81%145137187.11%
UPST230210C000280002023-02-06 3:35PM EST28.000.160.150.17-0.37-69.81%703939189.06%
UPST230210C000285002023-02-06 3:42PM EST28.500.150.130.15-0.40-72.73%33366191.80%
UPST230210C000290002023-02-06 3:54PM EST29.000.120.120.14-0.33-73.33%48506196.88%
UPST230210C000295002023-02-06 3:29PM EST29.500.090.100.12-0.37-80.43%32286197.66%
UPST230210C000300002023-02-06 3:53PM EST30.000.100.090.11-0.27-72.97%6071,862200.78%
UPST230210C000305002023-02-06 3:58PM EST30.500.090.080.10-0.23-71.88%369157203.91%
UPST230210C000310002023-02-06 3:34PM EST31.000.070.070.09-0.26-78.79%436135206.25%
UPST230210C000315002023-02-06 3:29PM EST31.500.060.060.08-0.24-80.00%408108207.81%
UPST230210C000320002023-02-06 3:51PM EST32.000.070.030.07-0.18-72.00%84191203.13%
UPST230210C000325002023-02-06 3:06PM EST32.500.040.010.06-0.24-85.71%182143198.44%
UPST230210C000330002023-02-06 3:44PM EST33.000.050.040.05-0.17-77.27%7887210.94%
UPST230210C000335002023-02-06 11:22AM EST33.500.040.000.05-0.17-80.95%455199.22%
UPST230210C000340002023-02-06 3:49PM EST34.000.040.000.05-0.16-80.00%17093204.69%
UPST230210C000345002023-02-06 3:55PM EST34.500.040.000.18-0.29-87.88%101311255.47%
UPST230210C000350002023-02-06 2:38PM EST35.000.030.000.07-0.13-81.25%7751,804225.00%
UPST230210C000355002023-02-06 3:38PM EST35.500.030.010.04-0.12-80.00%215330220.31%
UPST230210C000360002023-02-06 11:42AM EST36.000.020.010.04-0.12-85.71%8841225.00%
UPST230210C000365002023-02-06 3:05PM EST36.500.020.000.54-0.17-89.47%17027343.75%
UPST230210C000370002023-02-06 2:49PM EST37.000.020.000.54-0.13-86.67%53111350.00%
UPST230210C000375002023-02-06 3:54PM EST37.500.020.010.05-0.09-81.82%132428245.31%
UPST230210C000380002023-02-06 3:30PM EST38.000.020.010.02-0.09-81.82%45130228.13%
UPST230210C000390002023-02-06 3:59PM EST39.000.020.010.06-0.07-77.78%4071,053264.06%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST230210P000050002023-02-03 10:18AM EST5.000.010.000.000.00-1015450.00%
UPST230210P000070002023-02-03 10:27AM EST7.000.010.000.010.00-102294387.50%
UPST230210P000075002023-02-02 12:13PM EST7.500.010.000.000.00-9914950.00%
UPST230210P000080002023-02-03 11:33AM EST8.000.010.000.080.00-10460443.75%
UPST230210P000085002023-01-19 3:47PM EST8.500.030.001.010.00--1707.81%
UPST230210P000090002023-01-27 1:19PM EST9.000.020.000.100.00-1061406.25%
UPST230210P000095002023-01-30 10:51AM EST9.500.020.000.090.00-12103378.13%
UPST230210P000100002023-02-02 11:13AM EST10.000.010.000.100.00-230360.94%
UPST230210P000105002023-02-01 3:12PM EST10.500.020.000.090.00-2144334.38%
UPST230210P000110002023-02-06 1:02PM EST11.000.010.000.10-0.01-50.00%1135318.75%
UPST230210P000115002023-02-03 3:36PM EST11.500.010.000.050.00-19269268.75%
UPST230210P000120002023-02-06 1:02PM EST12.000.010.000.010.00-4081,663206.25%
UPST230210P000125002023-02-06 9:40AM EST12.500.010.000.310.00-1001,999328.13%
UPST230210P000130002023-02-06 11:44AM EST13.000.010.000.040.00-19595212.50%
UPST230210P000135002023-02-06 1:26PM EST13.500.010.000.01-0.01-50.00%29639162.50%
UPST230210P000140002023-02-06 3:28PM EST14.000.010.000.020.00-39315168.75%
UPST230210P000145002023-02-06 3:57PM EST14.500.020.000.020.00-510975153.13%
UPST230210P000150002023-02-06 3:34PM EST15.000.010.010.02-0.02-66.67%6691,870150.00%
UPST230210P000155002023-02-06 3:12PM EST15.500.030.010.04-0.01-25.00%24732146.88%
UPST230210P000160002023-02-06 3:17PM EST16.000.050.030.05-0.01-16.67%157301145.31%
UPST230210P000165002023-02-06 3:49PM EST16.500.070.040.07-0.03-30.00%3651,431139.84%
UPST230210P000170002023-02-06 3:57PM EST17.000.100.020.11-0.04-28.57%1,227925130.47%
UPST230210P000175002023-02-06 3:55PM EST17.500.150.110.16-0.04-21.05%1,534764138.67%
UPST230210P000180002023-02-06 3:59PM EST18.000.220.170.24-0.07-24.14%6152,002139.06%
UPST230210P000185002023-02-06 3:48PM EST18.500.360.270.35-0.02-5.26%5643,800141.41%
UPST230210P000190002023-02-06 3:55PM EST19.000.470.400.48-0.08-14.55%6661,255142.97%
UPST230210P000195002023-02-06 3:49PM EST19.500.690.610.67+0.05+7.81%666296149.61%
UPST230210P000200002023-02-06 3:58PM EST20.000.850.820.96+0.01+1.19%1,7412,026157.42%
UPST230210P000205002023-02-06 3:53PM EST20.501.120.991.14+0.07+6.67%4561,038151.95%
UPST230210P000210002023-02-06 3:59PM EST21.001.401.261.42+0.01+0.72%1,169994155.08%
UPST230210P000215002023-02-06 3:58PM EST21.501.731.571.74+0.16+10.19%1,102263159.38%
UPST230210P000220002023-02-06 3:48PM EST22.002.111.962.07+0.25+13.44%7511,072165.63%
UPST230210P000225002023-02-06 3:46PM EST22.502.512.322.50+0.33+15.14%1521,504173.44%
UPST230210P000230002023-02-06 1:18PM EST23.002.842.652.85+0.29+11.37%56816172.27%
UPST230210P000235002023-02-06 2:17PM EST23.503.203.153.25+0.35+12.28%55362182.42%
UPST230210P000240002023-02-06 1:01PM EST24.003.753.553.65+0.45+13.64%94460184.77%
UPST230210P000245002023-02-06 10:08AM EST24.503.704.004.10+0.10+2.78%2444192.19%
UPST230210P000250002023-02-06 3:27PM EST25.004.664.354.55+0.61+15.06%15558190.63%
UPST230210P000255002023-02-06 9:32AM EST25.504.624.405.25+0.12+2.67%1159182.81%
UPST230210P000260002023-02-06 3:46PM EST26.005.474.955.50+0.62+12.78%181,519175.39%
UPST230210P000265002023-02-03 10:08AM EST26.505.055.156.000.00-14124149.61%
UPST230210P000270002023-02-03 12:16PM EST27.005.005.806.400.00-331,000166.02%
UPST230210P000275002023-02-03 10:09AM EST27.505.956.507.050.00-94115216.41%
UPST230210P000280002023-02-03 3:52PM EST28.006.806.407.650.00-410156.25%
UPST230210P000285002023-02-02 1:02PM EST28.505.307.458.100.00--33235.16%
UPST230210P000290002023-02-03 12:58PM EST29.006.857.958.700.00-15254.69%
UPST230210P000295002023-02-03 3:03PM EST29.508.058.359.100.00-232241.80%
UPST230210P000300002023-02-03 2:49PM EST30.008.408.909.700.00-2551267.19%
UPST230210P000305002023-02-03 3:55PM EST30.509.009.4010.150.00-320270.31%
UPST230210P000310002023-02-02 10:22AM EST31.007.609.9010.550.00--6266.41%
UPST230210P000315002023-02-02 10:35AM EST31.507.8510.3011.050.00--2260.94%
UPST230210P000325002023-02-03 10:17AM EST32.509.6010.8012.300.00-134231.25%
UPST230210P000330002023-02-02 1:01PM EST33.008.9511.5012.750.00--10266.41%
UPST230210P000335002023-02-01 11:00AM EST33.5015.1012.3513.050.00--5296.48%
UPST230210P000350002023-02-03 10:18AM EST35.0012.1013.8514.400.00-910292.19%
UPST230210P000355002023-02-02 12:11PM EST35.5011.0014.3515.450.00--10373.05%