Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST230210C00005000 | 2023-02-02 11:03AM EST | 5.00 | 20.10 | 15.55 | 16.50 | 0.00 | - | - | 0 | 1,053.13% |
UPST230210C00008000 | 2023-02-06 9:38AM EST | 8.00 | 13.11 | 12.70 | 13.35 | -3.94 | -23.11% | 5 | 0 | 657.03% |
UPST230210C00009000 | 2023-01-19 9:32AM EST | 9.00 | 5.80 | 11.65 | 12.55 | 0.00 | - | 1 | 0 | 418.75% |
UPST230210C00010000 | 2023-02-02 11:00AM EST | 10.00 | 15.05 | 10.50 | 11.45 | 0.00 | - | 2 | 0 | 563.28% |
UPST230210C00010500 | 2023-02-06 9:55AM EST | 10.50 | 10.70 | 10.20 | 10.85 | +7.45 | +229.23% | 1 | 0 | 493.75% |
UPST230210C00011500 | 2023-01-30 11:31AM EST | 11.50 | 8.05 | 9.20 | 9.90 | 0.00 | - | 1 | 0 | 237.50% |
UPST230210C00012000 | 2023-02-06 10:37AM EST | 12.00 | 8.65 | 8.70 | 9.80 | +2.00 | +30.08% | 1 | 0 | 375.00% |
UPST230210C00012500 | 2022-12-29 3:14PM EST | 12.50 | 1.76 | 6.15 | 7.40 | 0.00 | - | - | 0 | 0.00% |
UPST230210C00013000 | 2023-01-27 2:02PM EST | 13.00 | 5.75 | 7.65 | 8.40 | 0.00 | - | 25 | 0 | 381.25% |
UPST230210C00013500 | 2023-02-01 10:48AM EST | 13.50 | 5.45 | 7.10 | 7.90 | 0.00 | - | 11 | 0 | 357.42% |
UPST230210C00014000 | 2023-02-03 3:18PM EST | 14.00 | 8.30 | 6.60 | 7.65 | 0.00 | - | 10 | 0 | 234.38% |
UPST230210C00014500 | 2023-02-03 1:42PM EST | 14.50 | 7.95 | 6.10 | 6.95 | 0.00 | - | 1 | 0 | 325.39% |
UPST230210C00015000 | 2023-02-03 1:14PM EST | 15.00 | 7.70 | 5.70 | 6.35 | 0.00 | - | 2 | 23 | 277.73% |
UPST230210C00015500 | 2023-02-06 11:17AM EST | 15.50 | 5.50 | 5.20 | 5.85 | -1.18 | -17.66% | 3 | 2 | 257.42% |
UPST230210C00016000 | 2023-02-06 3:59PM EST | 16.00 | 5.04 | 4.60 | 5.35 | -1.36 | -21.25% | 22 | 46 | 237.50% |
UPST230210C00016500 | 2023-02-06 10:27AM EST | 16.50 | 4.29 | 4.20 | 4.85 | -1.53 | -26.29% | 1 | 145 | 217.58% |
UPST230210C00017000 | 2023-02-06 12:45PM EST | 17.00 | 4.00 | 3.55 | 4.60 | -1.15 | -22.33% | 69 | 405 | 115.63% |
UPST230210C00017500 | 2023-02-06 3:45PM EST | 17.50 | 3.50 | 3.00 | 4.00 | -1.25 | -26.32% | 21 | 202 | 207.81% |
UPST230210C00018000 | 2023-02-06 3:46PM EST | 18.00 | 3.05 | 2.61 | 3.25 | -1.23 | -28.74% | 56 | 398 | 140.23% |
UPST230210C00018500 | 2023-02-06 2:27PM EST | 18.50 | 2.51 | 2.25 | 3.65 | -1.39 | -35.64% | 39 | 726 | 158.59% |
UPST230210C00019000 | 2023-02-06 3:49PM EST | 19.00 | 2.30 | 2.33 | 2.47 | -1.00 | -30.30% | 171 | 2,467 | 130.47% |
UPST230210C00019500 | 2023-02-06 3:58PM EST | 19.50 | 2.02 | 1.97 | 2.10 | -1.16 | -36.48% | 93 | 277 | 129.69% |
UPST230210C00020000 | 2023-02-06 3:56PM EST | 20.00 | 1.78 | 1.71 | 1.79 | -1.02 | -36.43% | 855 | 3,552 | 135.16% |
UPST230210C00020500 | 2023-02-06 3:57PM EST | 20.50 | 1.48 | 1.44 | 1.52 | -1.00 | -40.32% | 148 | 944 | 137.31% |
UPST230210C00021000 | 2023-02-06 3:59PM EST | 21.00 | 1.28 | 1.23 | 1.30 | -0.92 | -41.82% | 1,192 | 2,624 | 141.99% |
UPST230210C00021500 | 2023-02-06 3:59PM EST | 21.50 | 1.08 | 1.05 | 1.12 | -0.95 | -46.80% | 442 | 136 | 146.68% |
UPST230210C00022000 | 2023-02-06 3:59PM EST | 22.00 | 0.92 | 0.91 | 1.00 | -0.83 | -47.43% | 1,134 | 2,702 | 153.91% |
UPST230210C00022500 | 2023-02-06 3:59PM EST | 22.50 | 0.80 | 0.76 | 0.82 | -0.74 | -48.05% | 522 | 753 | 154.30% |
UPST230210C00023000 | 2023-02-06 3:59PM EST | 23.00 | 0.68 | 0.64 | 0.68 | -0.73 | -51.77% | 2,118 | 2,912 | 155.86% |
UPST230210C00023500 | 2023-02-06 3:59PM EST | 23.50 | 0.59 | 0.55 | 0.67 | -0.66 | -52.80% | 877 | 922 | 165.63% |
UPST230210C00024000 | 2023-02-06 3:59PM EST | 24.00 | 0.50 | 0.50 | 0.53 | -0.65 | -56.52% | 466 | 929 | 167.58% |
UPST230210C00024500 | 2023-02-06 3:57PM EST | 24.50 | 0.44 | 0.41 | 0.51 | -0.57 | -56.44% | 151 | 883 | 173.05% |
UPST230210C00025000 | 2023-02-06 3:59PM EST | 25.00 | 0.35 | 0.35 | 0.39 | -0.58 | -62.37% | 3,309 | 1,535 | 171.88% |
UPST230210C00025500 | 2023-02-06 3:46PM EST | 25.50 | 0.31 | 0.30 | 0.40 | -0.58 | -65.17% | 213 | 337 | 180.08% |
UPST230210C00026000 | 2023-02-06 3:43PM EST | 26.00 | 0.28 | 0.26 | 0.29 | -0.47 | -62.67% | 554 | 553 | 177.34% |
UPST230210C00026500 | 2023-02-06 3:29PM EST | 26.50 | 0.22 | 0.23 | 0.25 | -0.46 | -67.65% | 400 | 308 | 180.86% |
UPST230210C00027000 | 2023-02-06 3:59PM EST | 27.00 | 0.22 | 0.21 | 0.22 | -0.40 | -64.52% | 744 | 17,916 | 185.16% |
UPST230210C00027500 | 2023-02-06 2:54PM EST | 27.50 | 0.15 | 0.17 | 0.20 | -0.47 | -75.81% | 145 | 137 | 187.11% |
UPST230210C00028000 | 2023-02-06 3:35PM EST | 28.00 | 0.16 | 0.15 | 0.17 | -0.37 | -69.81% | 703 | 939 | 189.06% |
UPST230210C00028500 | 2023-02-06 3:42PM EST | 28.50 | 0.15 | 0.13 | 0.15 | -0.40 | -72.73% | 33 | 366 | 191.80% |
UPST230210C00029000 | 2023-02-06 3:54PM EST | 29.00 | 0.12 | 0.12 | 0.14 | -0.33 | -73.33% | 48 | 506 | 196.88% |
UPST230210C00029500 | 2023-02-06 3:29PM EST | 29.50 | 0.09 | 0.10 | 0.12 | -0.37 | -80.43% | 32 | 286 | 197.66% |
UPST230210C00030000 | 2023-02-06 3:53PM EST | 30.00 | 0.10 | 0.09 | 0.11 | -0.27 | -72.97% | 607 | 1,862 | 200.78% |
UPST230210C00030500 | 2023-02-06 3:58PM EST | 30.50 | 0.09 | 0.08 | 0.10 | -0.23 | -71.88% | 369 | 157 | 203.91% |
UPST230210C00031000 | 2023-02-06 3:34PM EST | 31.00 | 0.07 | 0.07 | 0.09 | -0.26 | -78.79% | 436 | 135 | 206.25% |
UPST230210C00031500 | 2023-02-06 3:29PM EST | 31.50 | 0.06 | 0.06 | 0.08 | -0.24 | -80.00% | 408 | 108 | 207.81% |
UPST230210C00032000 | 2023-02-06 3:51PM EST | 32.00 | 0.07 | 0.03 | 0.07 | -0.18 | -72.00% | 84 | 191 | 203.13% |
UPST230210C00032500 | 2023-02-06 3:06PM EST | 32.50 | 0.04 | 0.01 | 0.06 | -0.24 | -85.71% | 182 | 143 | 198.44% |
UPST230210C00033000 | 2023-02-06 3:44PM EST | 33.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 78 | 87 | 210.94% |
UPST230210C00033500 | 2023-02-06 11:22AM EST | 33.50 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 4 | 55 | 199.22% |
UPST230210C00034000 | 2023-02-06 3:49PM EST | 34.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 170 | 93 | 204.69% |
UPST230210C00034500 | 2023-02-06 3:55PM EST | 34.50 | 0.04 | 0.00 | 0.18 | -0.29 | -87.88% | 101 | 311 | 255.47% |
UPST230210C00035000 | 2023-02-06 2:38PM EST | 35.00 | 0.03 | 0.00 | 0.07 | -0.13 | -81.25% | 775 | 1,804 | 225.00% |
UPST230210C00035500 | 2023-02-06 3:38PM EST | 35.50 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 215 | 330 | 220.31% |
UPST230210C00036000 | 2023-02-06 11:42AM EST | 36.00 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 88 | 41 | 225.00% |
UPST230210C00036500 | 2023-02-06 3:05PM EST | 36.50 | 0.02 | 0.00 | 0.54 | -0.17 | -89.47% | 170 | 27 | 343.75% |
UPST230210C00037000 | 2023-02-06 2:49PM EST | 37.00 | 0.02 | 0.00 | 0.54 | -0.13 | -86.67% | 53 | 111 | 350.00% |
UPST230210C00037500 | 2023-02-06 3:54PM EST | 37.50 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 132 | 428 | 245.31% |
UPST230210C00038000 | 2023-02-06 3:30PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 45 | 130 | 228.13% |
UPST230210C00039000 | 2023-02-06 3:59PM EST | 39.00 | 0.02 | 0.01 | 0.06 | -0.07 | -77.78% | 407 | 1,053 | 264.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPST230210P00005000 | 2023-02-03 10:18AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
UPST230210P00007000 | 2023-02-03 10:27AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 294 | 387.50% |
UPST230210P00007500 | 2023-02-02 12:13PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 149 | 50.00% |
UPST230210P00008000 | 2023-02-03 11:33AM EST | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 460 | 443.75% |
UPST230210P00008500 | 2023-01-19 3:47PM EST | 8.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | - | 1 | 707.81% |
UPST230210P00009000 | 2023-01-27 1:19PM EST | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 61 | 406.25% |
UPST230210P00009500 | 2023-01-30 10:51AM EST | 9.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 103 | 378.13% |
UPST230210P00010000 | 2023-02-02 11:13AM EST | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 360.94% |
UPST230210P00010500 | 2023-02-01 3:12PM EST | 10.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 144 | 334.38% |
UPST230210P00011000 | 2023-02-06 1:02PM EST | 11.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 135 | 318.75% |
UPST230210P00011500 | 2023-02-03 3:36PM EST | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 269 | 268.75% |
UPST230210P00012000 | 2023-02-06 1:02PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 408 | 1,663 | 206.25% |
UPST230210P00012500 | 2023-02-06 9:40AM EST | 12.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 100 | 1,999 | 328.13% |
UPST230210P00013000 | 2023-02-06 11:44AM EST | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 595 | 212.50% |
UPST230210P00013500 | 2023-02-06 1:26PM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 639 | 162.50% |
UPST230210P00014000 | 2023-02-06 3:28PM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 315 | 168.75% |
UPST230210P00014500 | 2023-02-06 3:57PM EST | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 510 | 975 | 153.13% |
UPST230210P00015000 | 2023-02-06 3:34PM EST | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 669 | 1,870 | 150.00% |
UPST230210P00015500 | 2023-02-06 3:12PM EST | 15.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 24 | 732 | 146.88% |
UPST230210P00016000 | 2023-02-06 3:17PM EST | 16.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 157 | 301 | 145.31% |
UPST230210P00016500 | 2023-02-06 3:49PM EST | 16.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 365 | 1,431 | 139.84% |
UPST230210P00017000 | 2023-02-06 3:57PM EST | 17.00 | 0.10 | 0.02 | 0.11 | -0.04 | -28.57% | 1,227 | 925 | 130.47% |
UPST230210P00017500 | 2023-02-06 3:55PM EST | 17.50 | 0.15 | 0.11 | 0.16 | -0.04 | -21.05% | 1,534 | 764 | 138.67% |
UPST230210P00018000 | 2023-02-06 3:59PM EST | 18.00 | 0.22 | 0.17 | 0.24 | -0.07 | -24.14% | 615 | 2,002 | 139.06% |
UPST230210P00018500 | 2023-02-06 3:48PM EST | 18.50 | 0.36 | 0.27 | 0.35 | -0.02 | -5.26% | 564 | 3,800 | 141.41% |
UPST230210P00019000 | 2023-02-06 3:55PM EST | 19.00 | 0.47 | 0.40 | 0.48 | -0.08 | -14.55% | 666 | 1,255 | 142.97% |
UPST230210P00019500 | 2023-02-06 3:49PM EST | 19.50 | 0.69 | 0.61 | 0.67 | +0.05 | +7.81% | 666 | 296 | 149.61% |
UPST230210P00020000 | 2023-02-06 3:58PM EST | 20.00 | 0.85 | 0.82 | 0.96 | +0.01 | +1.19% | 1,741 | 2,026 | 157.42% |
UPST230210P00020500 | 2023-02-06 3:53PM EST | 20.50 | 1.12 | 0.99 | 1.14 | +0.07 | +6.67% | 456 | 1,038 | 151.95% |
UPST230210P00021000 | 2023-02-06 3:59PM EST | 21.00 | 1.40 | 1.26 | 1.42 | +0.01 | +0.72% | 1,169 | 994 | 155.08% |
UPST230210P00021500 | 2023-02-06 3:58PM EST | 21.50 | 1.73 | 1.57 | 1.74 | +0.16 | +10.19% | 1,102 | 263 | 159.38% |
UPST230210P00022000 | 2023-02-06 3:48PM EST | 22.00 | 2.11 | 1.96 | 2.07 | +0.25 | +13.44% | 751 | 1,072 | 165.63% |
UPST230210P00022500 | 2023-02-06 3:46PM EST | 22.50 | 2.51 | 2.32 | 2.50 | +0.33 | +15.14% | 152 | 1,504 | 173.44% |
UPST230210P00023000 | 2023-02-06 1:18PM EST | 23.00 | 2.84 | 2.65 | 2.85 | +0.29 | +11.37% | 56 | 816 | 172.27% |
UPST230210P00023500 | 2023-02-06 2:17PM EST | 23.50 | 3.20 | 3.15 | 3.25 | +0.35 | +12.28% | 55 | 362 | 182.42% |
UPST230210P00024000 | 2023-02-06 1:01PM EST | 24.00 | 3.75 | 3.55 | 3.65 | +0.45 | +13.64% | 94 | 460 | 184.77% |
UPST230210P00024500 | 2023-02-06 10:08AM EST | 24.50 | 3.70 | 4.00 | 4.10 | +0.10 | +2.78% | 2 | 444 | 192.19% |
UPST230210P00025000 | 2023-02-06 3:27PM EST | 25.00 | 4.66 | 4.35 | 4.55 | +0.61 | +15.06% | 15 | 558 | 190.63% |
UPST230210P00025500 | 2023-02-06 9:32AM EST | 25.50 | 4.62 | 4.40 | 5.25 | +0.12 | +2.67% | 1 | 159 | 182.81% |
UPST230210P00026000 | 2023-02-06 3:46PM EST | 26.00 | 5.47 | 4.95 | 5.50 | +0.62 | +12.78% | 18 | 1,519 | 175.39% |
UPST230210P00026500 | 2023-02-03 10:08AM EST | 26.50 | 5.05 | 5.15 | 6.00 | 0.00 | - | 14 | 124 | 149.61% |
UPST230210P00027000 | 2023-02-03 12:16PM EST | 27.00 | 5.00 | 5.80 | 6.40 | 0.00 | - | 33 | 1,000 | 166.02% |
UPST230210P00027500 | 2023-02-03 10:09AM EST | 27.50 | 5.95 | 6.50 | 7.05 | 0.00 | - | 94 | 115 | 216.41% |
UPST230210P00028000 | 2023-02-03 3:52PM EST | 28.00 | 6.80 | 6.40 | 7.65 | 0.00 | - | 4 | 10 | 156.25% |
UPST230210P00028500 | 2023-02-02 1:02PM EST | 28.50 | 5.30 | 7.45 | 8.10 | 0.00 | - | - | 33 | 235.16% |
UPST230210P00029000 | 2023-02-03 12:58PM EST | 29.00 | 6.85 | 7.95 | 8.70 | 0.00 | - | 1 | 5 | 254.69% |
UPST230210P00029500 | 2023-02-03 3:03PM EST | 29.50 | 8.05 | 8.35 | 9.10 | 0.00 | - | 2 | 32 | 241.80% |
UPST230210P00030000 | 2023-02-03 2:49PM EST | 30.00 | 8.40 | 8.90 | 9.70 | 0.00 | - | 25 | 51 | 267.19% |
UPST230210P00030500 | 2023-02-03 3:55PM EST | 30.50 | 9.00 | 9.40 | 10.15 | 0.00 | - | 3 | 20 | 270.31% |
UPST230210P00031000 | 2023-02-02 10:22AM EST | 31.00 | 7.60 | 9.90 | 10.55 | 0.00 | - | - | 6 | 266.41% |
UPST230210P00031500 | 2023-02-02 10:35AM EST | 31.50 | 7.85 | 10.30 | 11.05 | 0.00 | - | - | 2 | 260.94% |
UPST230210P00032500 | 2023-02-03 10:17AM EST | 32.50 | 9.60 | 10.80 | 12.30 | 0.00 | - | 1 | 34 | 231.25% |
UPST230210P00033000 | 2023-02-02 1:01PM EST | 33.00 | 8.95 | 11.50 | 12.75 | 0.00 | - | - | 10 | 266.41% |
UPST230210P00033500 | 2023-02-01 11:00AM EST | 33.50 | 15.10 | 12.35 | 13.05 | 0.00 | - | - | 5 | 296.48% |
UPST230210P00035000 | 2023-02-03 10:18AM EST | 35.00 | 12.10 | 13.85 | 14.40 | 0.00 | - | 9 | 10 | 292.19% |
UPST230210P00035500 | 2023-02-02 12:11PM EST | 35.50 | 11.00 | 14.35 | 15.45 | 0.00 | - | - | 10 | 373.05% |