Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-04-29 9:51AM EDT | 12.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| UPST240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
| UPST240517C00017000 | 2024-04-23 9:50AM EDT | 17.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| UPST240517C00017500 | 2024-05-02 9:37AM EDT | 17.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
| UPST240517C00018000 | 2024-05-02 10:47AM EDT | 18.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UPST240517C00019000 | 2024-05-02 3:09PM EDT | 19.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| UPST240517C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 62 | 49 | 0.00% |
| UPST240517C00020000 | 2024-05-02 12:50PM EDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| UPST240517C00020500 | 2024-05-01 9:50AM EDT | 20.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| UPST240517C00021000 | 2024-05-02 2:51PM EDT | 21.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| UPST240517C00021500 | 2024-05-01 2:47PM EDT | 21.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| UPST240517C00022000 | 2024-05-01 2:47PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 31 | 241 | 0.00% |
| UPST240517C00022500 | 2024-05-02 3:05PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 357 | 2,303 | 0.00% |
| UPST240517C00023000 | 2024-05-02 3:52PM EDT | 23.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 40 | 599 | 0.00% |
| UPST240517C00023500 | 2024-05-02 11:56AM EDT | 23.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 0.00% |
| UPST240517C00024000 | 2024-05-02 3:48PM EDT | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 28 | 757 | 3.13% |
| UPST240517C00024500 | 2024-05-01 2:53PM EDT | 24.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 17 | 362 | 6.25% |
| UPST240517C00025000 | 2024-05-02 3:36PM EDT | 25.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 60 | 2,631 | 6.25% |
| UPST240517C00025500 | 2024-05-01 3:38PM EDT | 25.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 39 | 135 | 12.50% |
| UPST240517C00026000 | 2024-05-02 3:07PM EDT | 26.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 12.50% |
| UPST240517C00026500 | 2024-05-02 1:44PM EDT | 26.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 150 | 247 | 12.50% |
| UPST240517C00027000 | 2024-05-02 2:22PM EDT | 27.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 54 | 213 | 12.50% |
| UPST240517C00027500 | 2024-05-02 3:22PM EDT | 27.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 141 | 2,599 | 25.00% |
| UPST240517C00028000 | 2024-05-02 3:19PM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 25.00% |
| UPST240517C00029000 | 2024-05-02 9:30AM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
| UPST240517C00030000 | 2024-05-02 3:45PM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 198 | 4,255 | 25.00% |
| UPST240517C00031000 | 2024-05-02 3:21PM EDT | 31.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 111 | 25.00% |
| UPST240517C00032000 | 2024-05-02 3:46PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 50.00% |
| UPST240517C00032500 | 2024-05-02 2:40PM EDT | 32.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 45 | 1,354 | 50.00% |
| UPST240517C00035000 | 2024-05-02 3:46PM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 167 | 5,001 | 50.00% |
| UPST240517C00037500 | 2024-05-02 2:53PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,562 | 50.00% |
| UPST240517C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,892 | 50.00% |
| UPST240517C00042500 | 2024-05-02 2:51PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 569 | 50.00% |
| UPST240517C00045000 | 2024-05-02 3:13PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 149 | 925 | 50.00% |
| UPST240517C00047500 | 2024-05-01 2:27PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 50.00% |
| UPST240517C00050000 | 2024-05-02 11:39AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,106 | 50.00% |
| UPST240517C00055000 | 2024-05-02 2:44PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 1,251 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-02 3:02PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 50.00% |
| UPST240517P00015000 | 2024-05-02 3:26PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 801 | 50.00% |
| UPST240517P00016000 | 2024-05-02 1:21PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 138 | 50.00% |
| UPST240517P00016500 | 2024-05-02 2:56PM EDT | 16.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UPST240517P00017000 | 2024-05-02 3:02PM EDT | 17.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 50.00% |
| UPST240517P00017500 | 2024-05-02 12:49PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 836 | 25.00% |
| UPST240517P00018000 | 2024-05-02 3:12PM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 46 | 152 | 25.00% |
| UPST240517P00018500 | 2024-05-02 3:27PM EDT | 18.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 25.00% |
| UPST240517P00019000 | 2024-05-02 2:12PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 25.00% |
| UPST240517P00019500 | 2024-05-01 3:12PM EDT | 19.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| UPST240517P00020000 | 2024-05-02 11:30AM EDT | 20.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 2,205 | 25.00% |
| UPST240517P00020500 | 2024-05-01 2:52PM EDT | 20.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 12.50% |
| UPST240517P00021000 | 2024-05-02 11:34AM EDT | 21.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 12.50% |
| UPST240517P00021500 | 2024-05-01 3:36PM EDT | 21.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 12.50% |
| UPST240517P00022000 | 2024-05-02 3:50PM EDT | 22.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| UPST240517P00022500 | 2024-05-02 3:35PM EDT | 22.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 40 | 2,824 | 6.25% |
| UPST240517P00023000 | 2024-05-02 3:50PM EDT | 23.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 205 | 509 | 3.13% |
| UPST240517P00023500 | 2024-05-02 3:12PM EDT | 23.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 83 | 586 | 0.20% |
| UPST240517P00024000 | 2024-05-02 2:54PM EDT | 24.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 171 | 618 | 0.00% |
| UPST240517P00024500 | 2024-05-01 2:56PM EDT | 24.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| UPST240517P00025000 | 2024-05-02 10:14AM EDT | 25.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 7,692 | 0.00% |
| UPST240517P00025500 | 2024-05-01 3:27PM EDT | 25.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| UPST240517P00026000 | 2024-05-01 10:10AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| UPST240517P00026500 | 2024-05-01 9:43AM EDT | 26.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| UPST240517P00027000 | 2024-05-01 2:45PM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 53 | 69 | 0.00% |
| UPST240517P00027500 | 2024-05-02 11:46AM EDT | 27.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 177 | 2,733 | 0.00% |
| UPST240517P00028000 | 2024-05-02 12:09PM EDT | 28.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPST240517P00029000 | 2024-04-26 10:53AM EDT | 29.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UPST240517P00030000 | 2024-05-01 2:45PM EDT | 30.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 9 | 2,860 | 0.00% |
| UPST240517P00032000 | 2024-05-02 1:14PM EDT | 32.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPST240517P00032500 | 2024-05-02 3:52PM EDT | 32.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| UPST240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 0.00% |
| UPST240517P00037500 | 2024-04-30 10:49AM EDT | 37.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| UPST240517P00040000 | 2024-05-02 10:49AM EDT | 40.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| UPST240517P00042500 | 2024-04-19 12:57PM EDT | 42.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| UPST240517P00045000 | 2024-04-26 10:45AM EDT | 45.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| UPST240517P00047500 | 2024-04-16 10:14AM EDT | 47.50 | 25.93 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| UPST240517P00050000 | 2024-05-02 12:29PM EDT | 50.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.