Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-04-23 9:46AM EDT | 15.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPST240510C00017500 | 2024-04-30 10:42AM EDT | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPST240510C00018000 | 2024-05-01 2:13PM EDT | 18.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UPST240510C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| UPST240510C00020000 | 2024-05-02 2:46PM EDT | 20.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| UPST240510C00021000 | 2024-05-02 3:41PM EDT | 21.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| UPST240510C00021500 | 2024-05-02 11:20AM EDT | 21.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| UPST240510C00022000 | 2024-05-02 2:15PM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 0.00% |
| UPST240510C00022500 | 2024-05-02 3:21PM EDT | 22.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 537 | 0.00% |
| UPST240510C00023000 | 2024-05-02 3:21PM EDT | 23.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 101 | 1,240 | 0.00% |
| UPST240510C00023500 | 2024-05-02 2:55PM EDT | 23.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 106 | 445 | 0.00% |
| UPST240510C00024000 | 2024-05-02 3:37PM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 128 | 908 | 6.25% |
| UPST240510C00024500 | 2024-05-02 3:35PM EDT | 24.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 29 | 365 | 6.25% |
| UPST240510C00025000 | 2024-05-02 3:55PM EDT | 25.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 169 | 1,080 | 12.50% |
| UPST240510C00025500 | 2024-05-02 3:50PM EDT | 25.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 12.50% |
| UPST240510C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 147 | 1,054 | 25.00% |
| UPST240510C00026500 | 2024-05-02 3:22PM EDT | 26.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 17 | 753 | 25.00% |
| UPST240510C00027000 | 2024-05-02 3:25PM EDT | 27.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 136 | 590 | 25.00% |
| UPST240510C00027500 | 2024-05-02 2:58PM EDT | 27.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 39 | 180 | 25.00% |
| UPST240510C00028000 | 2024-05-02 3:57PM EDT | 28.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 812 | 25.00% |
| UPST240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 232 | 939 | 25.00% |
| UPST240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 313 | 1,416 | 50.00% |
| UPST240510C00031000 | 2024-05-02 3:50PM EDT | 31.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 50.00% |
| UPST240510C00032000 | 2024-05-02 3:58PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 435 | 50.00% |
| UPST240510C00033000 | 2024-05-02 3:40PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 272 | 50.00% |
| UPST240510C00034000 | 2024-05-02 1:41PM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 316 | 50.00% |
| UPST240510C00035000 | 2024-05-02 3:11PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 126 | 381 | 50.00% |
| UPST240510C00036000 | 2024-05-02 12:23PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 49 | 150 | 50.00% |
| UPST240510C00037000 | 2024-05-02 3:49PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 105 | 1,163 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-01 11:56AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 50.00% |
| UPST240510P00014000 | 2024-04-30 3:12PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| UPST240510P00015000 | 2024-05-02 3:57PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 596 | 50.00% |
| UPST240510P00016000 | 2024-05-02 3:50PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 261 | 50.00% |
| UPST240510P00016500 | 2024-05-02 1:46PM EDT | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| UPST240510P00017000 | 2024-05-02 3:01PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 50.00% |
| UPST240510P00017500 | 2024-05-02 3:42PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 50.00% |
| UPST240510P00018000 | 2024-05-02 3:40PM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 50.00% |
| UPST240510P00018500 | 2024-05-02 3:59PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 50.00% |
| UPST240510P00019000 | 2024-05-02 3:02PM EDT | 19.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 254 | 514 | 50.00% |
| UPST240510P00019500 | 2024-05-02 3:06PM EDT | 19.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 591 | 632 | 25.00% |
| UPST240510P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 260 | 902 | 25.00% |
| UPST240510P00020500 | 2024-05-02 3:23PM EDT | 20.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 41 | 93 | 25.00% |
| UPST240510P00021000 | 2024-05-02 3:46PM EDT | 21.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 42 | 307 | 25.00% |
| UPST240510P00021500 | 2024-05-02 3:32PM EDT | 21.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 417 | 12.50% |
| UPST240510P00022000 | 2024-05-02 3:58PM EDT | 22.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 34 | 733 | 12.50% |
| UPST240510P00022500 | 2024-05-02 2:35PM EDT | 22.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 55 | 502 | 6.25% |
| UPST240510P00023000 | 2024-05-02 2:22PM EDT | 23.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 68 | 560 | 6.25% |
| UPST240510P00023500 | 2024-05-02 3:57PM EDT | 23.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 96 | 1,147 | 0.20% |
| UPST240510P00024000 | 2024-05-02 3:50PM EDT | 24.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 72 | 1,070 | 0.00% |
| UPST240510P00024500 | 2024-05-02 2:53PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| UPST240510P00025000 | 2024-05-02 2:14PM EDT | 25.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| UPST240510P00025500 | 2024-05-02 12:16PM EDT | 25.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| UPST240510P00026000 | 2024-05-02 11:05AM EDT | 26.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| UPST240510P00026500 | 2024-05-02 12:38PM EDT | 26.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| UPST240510P00027000 | 2024-05-02 11:56AM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 0.00% |
| UPST240510P00027500 | 2024-05-02 12:36PM EDT | 27.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| UPST240510P00028000 | 2024-05-02 2:41PM EDT | 28.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 0.00% |
| UPST240510P00029000 | 2024-05-01 10:14AM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 69 | 61 | 0.00% |
| UPST240510P00030000 | 2024-05-02 9:34AM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 0.00% |
| UPST240510P00031000 | 2024-04-24 1:54PM EDT | 31.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| UPST240510P00032000 | 2024-05-02 3:44PM EDT | 32.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPST240510P00033000 | 2024-05-02 1:14PM EDT | 33.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240510P00034000 | 2024-04-26 9:39AM EDT | 34.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240510P00035000 | 2024-05-02 11:02AM EDT | 35.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| UPST240510P00036000 | 2024-05-01 10:35AM EDT | 36.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UPST240510P00037000 | 2024-05-02 2:35PM EDT | 37.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.