Canada markets close in 6 hours 15 minutes
S&P/TSX
21,938.99 +115.77 (+0.53%) S&P 500
5,128.24 +64.04 (+1.26%) DOW
38,745.28 +519.62 (+1.36%) CRUDE OIL
78.50 -0.45 (-0.57%) Bitcoin CAD
83,856.15 +4,035.80 (+5.06%) CMC Crypto 200
1,314.75 +37.77 (+2.96%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00013000 | 2024-04-26 10:14AM EDT | 13.00 | 10.65 | 9.65 | 13.80 | 0.00 | - | 5 | 5 | 726.56% |
| UPST240503C00015000 | 2024-04-29 3:06PM EDT | 15.00 | 8.00 | 7.50 | 11.85 | 0.00 | - | 8 | 10 | 531.25% |
| UPST240503C00016000 | 2024-04-23 9:45AM EDT | 16.00 | 6.60 | 6.50 | 10.85 | 0.00 | - | - | 22 | 471.88% |
| UPST240503C00017000 | 2024-05-02 10:24AM EDT | 17.00 | 6.10 | 5.50 | 9.85 | 0.00 | - | 3 | 4 | 414.06% |
| UPST240503C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 5.85 | 5.00 | 9.35 | 0.00 | - | 4 | 14 | 387.50% |
| UPST240503C00018000 | 2024-05-01 2:46PM EDT | 18.00 | 5.65 | 4.50 | 8.85 | 0.00 | - | 30 | 25 | 359.38% |
| UPST240503C00018500 | 2024-04-26 9:52AM EDT | 18.50 | 4.85 | 4.00 | 8.35 | 0.00 | - | 3 | 3 | 332.81% |
| UPST240503C00019000 | 2024-05-02 10:56AM EDT | 19.00 | 4.25 | 3.50 | 7.85 | 0.00 | - | 1 | 9 | 307.81% |
| UPST240503C00019500 | 2024-05-02 1:22PM EDT | 19.50 | 3.81 | 3.10 | 7.30 | 0.00 | - | 1 | 6 | 300.00% |
| UPST240503C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 4.00 | 2.54 | 6.80 | 0.00 | - | 25 | 45 | 253.13% |
| UPST240503C00020500 | 2024-05-02 3:13PM EDT | 20.50 | 3.10 | 2.12 | 6.35 | 0.00 | - | 4 | 33 | 266.41% |
| UPST240503C00021000 | 2024-05-02 3:22PM EDT | 21.00 | 2.30 | 2.02 | 5.85 | 0.00 | - | 1 | 98 | 316.02% |
| UPST240503C00021500 | 2024-05-02 12:07PM EDT | 21.50 | 1.79 | 1.15 | 5.35 | 0.00 | - | 12 | 335 | 218.75% |
| UPST240503C00022000 | 2024-05-02 3:06PM EDT | 22.00 | 1.60 | 2.05 | 4.85 | 0.00 | - | 17 | 658 | 385.94% |
| UPST240503C00022500 | 2024-05-02 2:57PM EDT | 22.50 | 1.21 | 1.80 | 2.55 | 0.00 | - | 80 | 1,108 | 134.38% |
| UPST240503C00023000 | 2024-05-03 9:30AM EDT | 23.00 | 1.60 | 0.00 | 0.00 | +0.86 | +716.67% | 1 | 1,157 | 0.00% |
| UPST240503C00023500 | 2024-05-03 9:30AM EDT | 23.50 | 1.24 | 0.00 | 0.00 | +0.80 | +222.22% | 1 | 1,041 | 0.00% |
| UPST240503C00024000 | 2024-05-03 9:30AM EDT | 24.00 | 0.73 | 0.00 | 0.00 | +0.47 | +223.81% | 2 | 3,504 | 0.00% |
| UPST240503C00024500 | 2024-05-03 9:30AM EDT | 24.50 | 0.45 | 0.00 | 0.00 | +0.31 | +221.43% | 57 | 3,018 | 0.00% |
| UPST240503C00025000 | 2024-05-03 9:30AM EDT | 25.00 | 0.33 | 0.00 | 0.00 | +0.25 | +147.06% | 1 | 3,153 | 12.50% |
| UPST240503C00025500 | 2024-05-03 9:30AM EDT | 25.50 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 10 | 1,323 | 25.00% |
| UPST240503C00026000 | 2024-05-03 9:30AM EDT | 26.00 | 0.10 | 0.06 | 0.15 | +0.08 | +400.00% | 40 | 1,144 | 102.34% |
| UPST240503C00026500 | 2024-05-02 3:53PM EDT | 26.50 | 0.02 | 0.02 | 0.75 | 0.00 | - | 277 | 299 | 202.73% |
| UPST240503C00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | +0.28 | +107.69% | 3 | 1,346 | 50.00% |
| UPST240503C00027500 | 2024-05-02 9:44AM EDT | 27.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 14 | 348 | 250.78% |
| UPST240503C00028000 | 2024-05-02 12:48PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 72 | 862 | 274.22% |
| UPST240503C00028500 | 2024-05-02 3:53PM EDT | 28.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 598 | 296.09% |
| UPST240503C00029000 | 2024-05-02 2:19PM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 324 | 317.19% |
| UPST240503C00029500 | 2024-05-02 11:17AM EDT | 29.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 58 | 337.89% |
| UPST240503C00030000 | 2024-05-02 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 769 | 217.19% |
| UPST240503C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 32 | 134 | 433.59% |
| UPST240503C00032000 | 2024-05-02 10:10AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 512 | 429.69% |
| UPST240503C00033000 | 2024-05-01 3:33PM EDT | 33.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 504.69% |
| UPST240503C00034000 | 2024-05-01 1:19PM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 494.53% |
| UPST240503C00035000 | 2024-05-01 2:53PM EDT | 35.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 7 | 295 | 567.97% |
| UPST240503C00036000 | 2024-05-01 2:11PM EDT | 36.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 50 | 589.06% |
| UPST240503C00037000 | 2024-04-25 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 287.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00015000 | 2024-05-01 1:19PM EDT | 15.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 818.75% |
| UPST240503P00016000 | 2024-04-24 10:45AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 675.00% |
| UPST240503P00017000 | 2024-04-29 1:49PM EDT | 17.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 346 | 655.47% |
| UPST240503P00017500 | 2024-04-30 2:05PM EDT | 17.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 209 | 617.19% |
| UPST240503P00018000 | 2024-04-29 1:52PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 393 | 237.50% |
| UPST240503P00018500 | 2024-04-30 2:54PM EDT | 18.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 168 | 542.97% |
| UPST240503P00019000 | 2024-05-02 12:35PM EDT | 19.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 225 | 507.03% |
| UPST240503P00019500 | 2024-05-02 3:50PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 745 | 858 | 181.25% |
| UPST240503P00020000 | 2024-05-02 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 29 | 721 | 392.97% |
| UPST240503P00020500 | 2024-05-02 1:44PM EDT | 20.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 53 | 631 | 361.72% |
| UPST240503P00021000 | 2024-05-02 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 276 | 1,447 | 327.34% |
| UPST240503P00021500 | 2024-05-02 3:56PM EDT | 21.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 113 | 958 | 207.81% |
| UPST240503P00022000 | 2024-05-02 3:45PM EDT | 22.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 396 | 1,447 | 263.67% |
| UPST240503P00022500 | 2024-05-02 3:47PM EDT | 22.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 497 | 701 | 229.30% |
| UPST240503P00023000 | 2024-05-03 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | -0.21 | -44.68% | 2 | 828 | 25.00% |
| UPST240503P00023500 | 2024-05-02 3:58PM EDT | 23.50 | 0.44 | 0.00 | 0.55 | 0.00 | - | 269 | 327 | 137.11% |
| UPST240503P00024000 | 2024-05-02 3:58PM EDT | 24.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 296 | 315 | 123.83% |
| UPST240503P00024500 | 2024-05-02 2:53PM EDT | 24.50 | 1.02 | 0.01 | 0.75 | 0.00 | - | 8 | 103 | 83.20% |
| UPST240503P00025000 | 2024-05-02 11:33AM EDT | 25.00 | 1.70 | 0.29 | 0.90 | 0.00 | - | 2 | 246 | 68.75% |
| UPST240503P00025500 | 2024-05-03 9:30AM EDT | 25.50 | 0.93 | 0.00 | 0.00 | -1.74 | -39.46% | 1 | 117 | 0.00% |
| UPST240503P00026000 | 2024-05-02 3:19PM EDT | 26.00 | 2.45 | 1.00 | 1.75 | 0.00 | - | 3 | 125 | 165.63% |
| UPST240503P00026500 | 2024-05-02 11:38AM EDT | 26.50 | 3.15 | 1.50 | 2.25 | 0.00 | - | 2 | 110 | 192.97% |
| UPST240503P00027000 | 2024-05-02 2:40PM EDT | 27.00 | 3.50 | 0.76 | 2.90 | 0.00 | - | 5 | 129 | 255.86% |
| UPST240503P00027500 | 2024-05-01 9:38AM EDT | 27.50 | 4.86 | 1.05 | 4.40 | 0.00 | - | 1 | 34 | 498.83% |
| UPST240503P00028000 | 2024-05-02 10:50AM EDT | 28.00 | 4.95 | 1.45 | 5.55 | 0.00 | - | 1 | 126 | 179.69% |
| UPST240503P00029000 | 2024-04-29 3:41PM EDT | 29.00 | 5.95 | 2.35 | 6.50 | 0.00 | - | 4 | 3 | 159.38% |
| UPST240503P00030000 | 2024-05-01 12:21PM EDT | 30.00 | 7.44 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 755.47% |
| UPST240503P00031000 | 2024-04-15 11:11AM EDT | 31.00 | 8.20 | 4.15 | 8.50 | 0.00 | - | 1 | 0 | 803.13% |
| UPST240503P00032000 | 2024-04-24 1:54PM EDT | 32.00 | 8.88 | 5.15 | 9.50 | 0.00 | - | 2 | 0 | 847.66% |
| UPST240503P00033000 | 2024-03-28 10:08AM EDT | 33.00 | 6.17 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 671.88% |
| UPST240503P00035000 | 2024-05-02 11:02AM EDT | 35.00 | 11.76 | 8.15 | 12.50 | 0.00 | - | 1 | 1 | 967.19% |
| UPST240503P00036000 | 2024-05-01 10:35AM EDT | 36.00 | 13.55 | 9.15 | 13.50 | 0.00 | - | 3 | 5 | 1,003.13% |
| UPST240503P00037000 | 2024-05-01 12:25PM EDT | 37.00 | 14.45 | 10.15 | 14.50 | 0.00 | - | 10 | 1 | 1,037.11% |
© 2024 Yahoo. All rights reserved.