Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524C00018000 | 2024-04-22 9:30AM EDT | 18.00 | 4.94 | 6.15 | 7.20 | 0.00 | - | 1 | 2 | 135.55% |
| UPST240524C00020000 | 2024-05-01 2:28PM EDT | 20.00 | 4.60 | 5.00 | 5.50 | 0.00 | - | 1 | 18 | 134.18% |
| UPST240524C00021000 | 2024-05-02 12:55PM EDT | 21.00 | 4.13 | 4.45 | 4.60 | 0.00 | - | 9 | 14 | 128.91% |
| UPST240524C00022000 | 2024-05-02 11:12AM EDT | 22.00 | 3.55 | 3.65 | 4.50 | 0.00 | - | 162 | 157 | 134.57% |
| UPST240524C00023000 | 2024-05-02 11:40AM EDT | 23.00 | 3.20 | 3.40 | 3.50 | 0.00 | - | 1 | 58 | 129.39% |
| UPST240524C00024000 | 2024-05-03 9:51AM EDT | 24.00 | 3.37 | 2.97 | 3.35 | +0.65 | +23.90% | 4 | 61 | 136.72% |
| UPST240524C00025000 | 2024-05-02 2:35PM EDT | 25.00 | 3.00 | 2.57 | 2.68 | +0.60 | +25.00% | 5 | 93 | 131.25% |
| UPST240524C00026000 | 2024-05-02 3:12PM EDT | 26.00 | 2.44 | 2.18 | 2.29 | +0.38 | +18.45% | 3 | 87 | 129.98% |
| UPST240524C00027000 | 2024-05-03 9:39AM EDT | 27.00 | 2.07 | 1.88 | 1.97 | +0.27 | +15.00% | 1 | 37 | 130.27% |
| UPST240524C00028000 | 2024-05-02 9:41AM EDT | 28.00 | 1.40 | 1.51 | 1.68 | 0.00 | - | 1 | 67 | 127.83% |
| UPST240524C00029000 | 2024-05-03 9:46AM EDT | 29.00 | 1.75 | 1.29 | 1.50 | +0.54 | +44.63% | 4 | 40 | 129.59% |
| UPST240524C00030000 | 2024-05-03 9:48AM EDT | 30.00 | 1.50 | 1.16 | 1.36 | +0.43 | +40.19% | 1 | 171 | 133.11% |
| UPST240524C00031000 | 2024-05-02 3:01PM EDT | 31.00 | 0.99 | 1.00 | 1.12 | 0.00 | - | 2 | 129 | 132.23% |
| UPST240524C00032000 | 2024-05-03 9:39AM EDT | 32.00 | 1.06 | 0.89 | 0.96 | +0.41 | +63.08% | 2 | 19 | 133.50% |
| UPST240524C00033000 | 2024-05-02 11:02AM EDT | 33.00 | 0.66 | 0.63 | 0.81 | 0.00 | - | 1 | 5 | 129.30% |
| UPST240524C00034000 | 2024-05-02 11:01AM EDT | 34.00 | 0.58 | 0.59 | 0.71 | 0.00 | - | 1 | 98 | 132.03% |
| UPST240524C00035000 | 2024-05-01 9:57AM EDT | 35.00 | 0.43 | 0.49 | 0.62 | 0.00 | - | 2 | 99 | 132.23% |
| UPST240524C00036000 | 2024-05-03 9:46AM EDT | 36.00 | 0.63 | 0.45 | 0.53 | +0.12 | +23.53% | 5 | 89 | 133.79% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524P00014000 | 2024-05-02 12:18PM EDT | 14.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 2 | 10 | 132.03% |
| UPST240524P00015000 | 2024-05-02 12:11PM EDT | 15.00 | 0.25 | 0.13 | 0.20 | 0.00 | - | 2 | 72 | 125.78% |
| UPST240524P00016000 | 2024-04-29 3:16PM EDT | 16.00 | 0.40 | 0.24 | 0.29 | 0.00 | - | 6 | 102 | 125.00% |
| UPST240524P00017000 | 2024-05-01 3:37PM EDT | 17.00 | 0.52 | 0.39 | 0.45 | 0.00 | - | 2 | 227 | 125.98% |
| UPST240524P00018000 | 2024-04-30 12:16PM EDT | 18.00 | 0.93 | 0.58 | 0.62 | 0.00 | - | 1 | 43 | 124.81% |
| UPST240524P00019000 | 2024-05-02 2:43PM EDT | 19.00 | 0.98 | 0.81 | 0.85 | 0.00 | - | 2 | 32 | 123.73% |
| UPST240524P00020000 | 2024-05-03 9:50AM EDT | 20.00 | 0.97 | 1.09 | 1.14 | -0.33 | -25.38% | 21 | 83 | 122.85% |
| UPST240524P00021000 | 2024-05-03 9:47AM EDT | 21.00 | 1.30 | 1.44 | 1.56 | -0.50 | -27.78% | 1 | 58 | 124.12% |
| UPST240524P00022000 | 2024-05-02 3:25PM EDT | 22.00 | 2.12 | 1.84 | 1.91 | 0.00 | - | 27 | 129 | 121.97% |
| UPST240524P00023000 | 2024-05-02 2:40PM EDT | 23.00 | 2.65 | 2.30 | 2.45 | 0.00 | - | 143 | 167 | 123.00% |
| UPST240524P00024000 | 2024-05-03 9:52AM EDT | 24.00 | 2.76 | 2.85 | 2.95 | -0.89 | -24.38% | 1 | 71 | 122.56% |
| UPST240524P00025000 | 2024-05-02 9:30AM EDT | 25.00 | 3.80 | 3.45 | 3.55 | 0.00 | - | 8 | 75 | 122.95% |
| UPST240524P00026000 | 2024-05-02 10:37AM EDT | 26.00 | 4.73 | 4.05 | 4.20 | 0.00 | - | 3 | 14 | 122.27% |
| UPST240524P00027000 | 2024-04-29 9:51AM EDT | 27.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 50 | 64 | 128.27% |
| UPST240524P00028000 | 2024-04-30 11:54AM EDT | 28.00 | 6.75 | 5.15 | 5.60 | 0.00 | - | 48 | 80 | 114.55% |
| UPST240524P00029000 | 2024-05-02 1:07PM EDT | 29.00 | 6.87 | 6.20 | 6.70 | 0.00 | - | 1 | 3 | 128.91% |
| UPST240524P00030000 | 2024-05-03 9:54AM EDT | 30.00 | 6.80 | 7.00 | 7.55 | -2.13 | -23.85% | 2 | 3 | 130.47% |
| UPST240524P00032000 | 2024-04-17 10:43AM EDT | 32.00 | 10.13 | 8.65 | 9.40 | 0.00 | - | - | 1 | 135.16% |
| UPST240524P00033000 | 2024-04-16 2:06PM EDT | 33.00 | 11.24 | 9.40 | 9.80 | 0.00 | - | - | 1 | 116.99% |
| UPST240524P00035000 | 2024-04-19 3:07PM EDT | 35.00 | 13.48 | 11.20 | 12.10 | 0.00 | - | 9 | 9 | 134.08% |
| UPST240524P00036000 | 2024-04-09 1:06PM EDT | 36.00 | 11.15 | 11.95 | 12.50 | 0.00 | - | - | 1 | 101.56% |
© 2024 Yahoo. All rights reserved.