Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621C00002500 | 2023-11-08 2:21PM EDT | 2.50 | 19.10 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00005000 | 2024-04-16 1:52PM EDT | 5.00 | 16.87 | 17.40 | 18.45 | 0.00 | - | - | 3 | 198.44% |
| UPST240621C00007500 | 2023-11-30 4:34PM EDT | 7.50 | 18.92 | 31.35 | 34.70 | 0.00 | - | - | 0 | 0.00% |
| UPST240621C00010000 | 2024-04-29 12:17PM EDT | 10.00 | 13.60 | 12.55 | 13.55 | 0.00 | - | 1 | 53 | 138.67% |
| UPST240621C00012500 | 2024-04-25 10:02AM EDT | 12.50 | 9.80 | 10.35 | 11.00 | 0.00 | - | 2 | 208 | 119.73% |
| UPST240621C00015000 | 2024-04-30 12:52PM EDT | 15.00 | 7.65 | 8.30 | 8.60 | 0.00 | - | 5 | 39 | 108.98% |
| UPST240621C00017500 | 2024-05-01 2:43PM EDT | 17.50 | 7.00 | 6.20 | 6.90 | +0.20 | +2.94% | 2 | 178 | 106.54% |
| UPST240621C00020000 | 2024-05-01 9:42AM EDT | 20.00 | 4.70 | 4.60 | 5.05 | 0.00 | - | 5 | 454 | 100.39% |
| UPST240621C00022500 | 2024-05-01 3:33PM EDT | 22.50 | 4.05 | 3.65 | 3.80 | +0.75 | +22.73% | 210 | 591 | 105.23% |
| UPST240621C00025000 | 2024-05-01 3:38PM EDT | 25.00 | 2.87 | 2.74 | 2.77 | +0.43 | +17.62% | 85 | 2,836 | 105.08% |
| UPST240621C00027500 | 2024-05-01 3:30PM EDT | 27.50 | 2.18 | 2.03 | 2.05 | +0.40 | +22.47% | 95 | 3,416 | 105.57% |
| UPST240621C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 1.54 | 1.51 | 1.55 | +0.30 | +24.19% | 699 | 1,538 | 106.84% |
| UPST240621C00032500 | 2024-05-01 3:06PM EDT | 32.50 | 1.26 | 1.13 | 1.17 | +0.33 | +35.48% | 96 | 1,060 | 107.91% |
| UPST240621C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.89 | 0.86 | 0.90 | +0.17 | +23.61% | 37 | 2,025 | 109.38% |
| UPST240621C00037500 | 2024-05-01 3:36PM EDT | 37.50 | 0.69 | 0.65 | 0.71 | +0.02 | +2.99% | 6 | 471 | 110.84% |
| UPST240621C00040000 | 2024-05-01 3:48PM EDT | 40.00 | 0.56 | 0.51 | 0.57 | +0.10 | +21.74% | 47 | 1,842 | 112.70% |
| UPST240621C00042500 | 2024-05-01 3:21PM EDT | 42.50 | 0.45 | 0.43 | 0.46 | -0.02 | -4.26% | 15 | 694 | 115.23% |
| UPST240621C00045000 | 2024-05-01 2:57PM EDT | 45.00 | 0.41 | 0.35 | 0.39 | +0.10 | +32.26% | 22 | 1,335 | 117.58% |
| UPST240621C00047500 | 2024-05-01 2:27PM EDT | 47.50 | 0.28 | 0.31 | 0.34 | -0.02 | -6.67% | 2 | 188 | 120.80% |
| UPST240621C00050000 | 2024-05-01 1:35PM EDT | 50.00 | 0.25 | 0.27 | 0.30 | +0.02 | +8.70% | 10 | 3,701 | 123.63% |
| UPST240621C00052500 | 2024-04-30 10:22AM EDT | 52.50 | 0.22 | 0.24 | 0.27 | 0.00 | - | 1 | 2,135 | 126.56% |
| UPST240621C00055000 | 2024-05-01 10:39AM EDT | 55.00 | 0.23 | 0.21 | 0.24 | +0.04 | +21.05% | 37 | 617 | 128.71% |
| UPST240621C00057500 | 2024-05-01 2:51PM EDT | 57.50 | 0.22 | 0.19 | 0.20 | +0.02 | +10.00% | 500 | 384 | 130.47% |
| UPST240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.14 | 0.12 | 0.23 | 0.00 | - | 1 | 948 | 132.42% |
| UPST240621C00062500 | 2024-04-18 10:05AM EDT | 62.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 10 | 118 | 133.59% |
| UPST240621C00065000 | 2024-04-30 12:18PM EDT | 65.00 | 0.12 | 0.11 | 0.19 | 0.00 | - | 10 | 1,268 | 137.50% |
| UPST240621C00067500 | 2024-05-01 3:00PM EDT | 67.50 | 0.08 | 0.09 | 0.18 | -0.08 | -50.00% | 1 | 95 | 139.06% |
| UPST240621C00070000 | 2024-04-26 3:04PM EDT | 70.00 | 0.12 | 0.06 | 0.21 | 0.00 | - | 6 | 1,899 | 142.58% |
| UPST240621C00072500 | 2024-04-11 2:41PM EDT | 72.50 | 0.19 | 0.06 | 0.18 | 0.00 | - | 30 | 932 | 143.75% |
| UPST240621C00075000 | 2024-04-23 9:52AM EDT | 75.00 | 0.05 | 0.06 | 0.17 | -0.06 | -54.55% | 1 | 169 | 146.09% |
| UPST240621C00077500 | 2024-04-05 1:17PM EDT | 77.50 | 0.14 | 0.05 | 0.17 | 0.00 | - | 15 | 63 | 148.44% |
| UPST240621C00080000 | 2024-04-19 11:30AM EDT | 80.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 15 | 410 | 149.22% |
| UPST240621C00085000 | 2024-04-23 1:49PM EDT | 85.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 111 | 151.56% |
| UPST240621C00090000 | 2024-04-12 10:28AM EDT | 90.00 | 0.14 | 0.04 | 0.14 | 0.00 | - | 1 | 73 | 158.20% |
| UPST240621C00095000 | 2024-04-26 11:35AM EDT | 95.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 1 | 1,808 | 161.72% |
| UPST240621C00100000 | 2024-05-01 3:02PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 3,974 | 164.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621P00002500 | 2024-04-29 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 8 | 25 | 328.91% |
| UPST240621P00005000 | 2024-03-25 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 176.56% |
| UPST240621P00007500 | 2024-04-17 9:41AM EDT | 7.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 200 | 159.38% |
| UPST240621P00010000 | 2024-05-01 2:15PM EDT | 10.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 14 | 1,165 | 118.75% |
| UPST240621P00012500 | 2024-04-29 2:58PM EDT | 12.50 | 0.15 | 0.13 | 0.23 | 0.00 | - | 7 | 293 | 105.66% |
| UPST240621P00015000 | 2024-05-01 3:20PM EDT | 15.00 | 0.43 | 0.48 | 0.52 | -0.12 | -21.82% | 4 | 2,000 | 103.81% |
| UPST240621P00017500 | 2024-05-01 3:21PM EDT | 17.50 | 0.94 | 1.08 | 1.11 | -0.27 | -22.31% | 13 | 972 | 102.83% |
| UPST240621P00020000 | 2024-05-01 3:22PM EDT | 20.00 | 1.78 | 1.99 | 2.00 | -0.36 | -16.82% | 151 | 3,476 | 101.76% |
| UPST240621P00022500 | 2024-05-01 9:31AM EDT | 22.50 | 2.80 | 3.20 | 3.25 | -0.60 | -17.65% | 3 | 2,181 | 101.32% |
| UPST240621P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 4.65 | 4.70 | 4.80 | -0.28 | -5.68% | 7 | 5,811 | 101.12% |
| UPST240621P00027500 | 2024-05-01 3:15PM EDT | 27.50 | 5.82 | 6.50 | 6.60 | -0.98 | -14.41% | 1 | 1,124 | 101.95% |
| UPST240621P00030000 | 2024-05-01 1:50PM EDT | 30.00 | 7.84 | 8.40 | 8.60 | -0.15 | -1.88% | 2 | 1,404 | 101.51% |
| UPST240621P00032500 | 2024-05-01 1:32PM EDT | 32.50 | 10.74 | 10.50 | 11.00 | +0.64 | +6.34% | 1 | 1,117 | 106.84% |
| UPST240621P00035000 | 2024-05-01 1:35PM EDT | 35.00 | 13.00 | 12.50 | 13.20 | -0.30 | -2.26% | 2 | 540 | 102.54% |
| UPST240621P00037500 | 2024-04-30 10:49AM EDT | 37.50 | 15.36 | 15.05 | 15.45 | 0.00 | - | 3 | 125 | 107.91% |
| UPST240621P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 17.80 | 17.35 | 18.00 | +0.46 | +2.65% | 15 | 1,110 | 113.09% |
| UPST240621P00042500 | 2024-04-25 9:54AM EDT | 42.50 | 20.65 | 19.65 | 20.40 | 0.00 | - | 1 | 432 | 112.11% |
| UPST240621P00045000 | 2024-04-25 10:12AM EDT | 45.00 | 23.19 | 22.00 | 22.75 | 0.00 | - | 1 | 94 | 107.81% |
| UPST240621P00047500 | 2024-04-23 2:01PM EDT | 47.50 | 24.20 | 24.55 | 25.15 | 0.00 | - | 6 | 353 | 111.91% |
| UPST240621P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 26.25 | 27.15 | 27.55 | 0.00 | - | 40 | 403 | 117.77% |
| UPST240621P00052500 | 2024-04-22 3:18PM EDT | 52.50 | 30.62 | 29.15 | 30.15 | 0.00 | - | 20 | 106 | 87.50% |
| UPST240621P00055000 | 2024-04-25 12:33PM EDT | 55.00 | 32.65 | 31.75 | 32.75 | 0.00 | - | 2 | 471 | 116.02% |
| UPST240621P00057500 | 2024-04-16 9:49AM EDT | 57.50 | 36.26 | 34.10 | 35.20 | 0.00 | - | 1 | 331 | 96.09% |
| UPST240621P00060000 | 2024-04-17 2:14PM EDT | 60.00 | 36.96 | 36.60 | 37.70 | 0.00 | - | 1 | 60 | 99.61% |
| UPST240621P00062500 | 2024-04-16 9:49AM EDT | 62.50 | 41.29 | 39.05 | 40.10 | 0.00 | - | 1 | 19 | 163.87% |
| UPST240621P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 43.40 | 41.55 | 42.70 | 0.00 | - | 1 | 1 | 175.20% |
| UPST240621P00067500 | 2024-04-15 2:47PM EDT | 67.50 | 45.30 | 44.05 | 45.15 | 0.00 | - | 69 | 0 | 176.17% |
| UPST240621P00070000 | 2024-03-11 10:45AM EDT | 70.00 | 43.20 | 44.35 | 45.40 | 0.00 | - | 7 | 116 | 0.00% |
| UPST240621P00072500 | 2024-03-27 1:49PM EDT | 72.50 | 45.17 | 48.90 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621P00075000 | 2024-04-15 9:49AM EDT | 75.00 | 51.30 | 51.70 | 52.60 | 0.00 | - | 6 | 0 | 118.75% |
| UPST240621P00077500 | 2023-12-27 12:08PM EDT | 77.50 | 37.85 | 45.30 | 45.95 | 0.00 | - | 6 | 8 | 0.00% |
| UPST240621P00080000 | 2024-01-10 1:07PM EDT | 80.00 | 45.78 | 46.80 | 47.40 | 0.00 | - | 6 | 68 | 0.00% |
| UPST240621P00085000 | 2024-04-02 9:56AM EDT | 85.00 | 60.75 | 61.65 | 62.65 | 0.00 | - | 1 | 2 | 129.69% |
| UPST240621P00090000 | 2024-02-21 2:24PM EDT | 90.00 | 65.55 | 63.00 | 64.90 | 0.00 | - | 7 | 0 | 0.00% |
| UPST240621P00095000 | 2024-02-12 12:20PM EDT | 95.00 | 60.06 | 69.15 | 69.85 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00100000 | 2024-02-22 2:46PM EDT | 100.00 | 75.61 | 73.45 | 74.90 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.