Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920C00012500 | 2024-04-19 12:50PM EDT | 12.50 | 10.45 | 12.40 | 13.50 | 0.00 | - | 3 | 8 | 128.13% |
| UPST240920C00015000 | 2024-04-25 10:58AM EDT | 15.00 | 8.95 | 10.35 | 11.55 | 0.00 | - | - | 18 | 115.48% |
| UPST240920C00017500 | 2024-05-02 2:41PM EDT | 17.50 | 8.38 | 9.10 | 10.00 | 0.00 | - | 3 | 9 | 116.16% |
| UPST240920C00020000 | 2024-05-02 11:54AM EDT | 20.00 | 6.95 | 7.70 | 7.95 | 0.00 | - | 52 | 439 | 106.06% |
| UPST240920C00022500 | 2024-04-30 2:50PM EDT | 22.50 | 5.10 | 6.40 | 6.95 | 0.00 | - | 7 | 355 | 105.18% |
| UPST240920C00025000 | 2024-05-03 9:54AM EDT | 25.00 | 5.58 | 5.30 | 5.55 | +0.63 | +12.73% | 20 | 2,188 | 99.78% |
| UPST240920C00027500 | 2024-05-03 9:54AM EDT | 27.50 | 4.70 | 4.50 | 4.70 | +0.75 | +18.99% | 4 | 295 | 99.46% |
| UPST240920C00030000 | 2024-05-03 9:48AM EDT | 30.00 | 4.10 | 3.90 | 4.10 | +0.60 | +17.14% | 2 | 1,006 | 100.83% |
| UPST240920C00032500 | 2024-05-03 9:47AM EDT | 32.50 | 3.50 | 3.25 | 3.40 | +0.40 | +12.90% | 3 | 426 | 99.12% |
| UPST240920C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 2.58 | 2.73 | 3.35 | 0.00 | - | 11 | 494 | 102.59% |
| UPST240920C00037500 | 2024-05-02 9:53AM EDT | 37.50 | 2.00 | 2.01 | 2.90 | 0.00 | - | 11 | 557 | 99.46% |
| UPST240920C00040000 | 2024-05-03 9:31AM EDT | 40.00 | 2.15 | 1.97 | 2.22 | +0.34 | +18.78% | 1 | 297 | 99.19% |
| UPST240920C00042500 | 2024-05-01 9:55AM EDT | 42.50 | 1.30 | 1.70 | 2.28 | 0.00 | - | 2 | 305 | 102.98% |
| UPST240920C00045000 | 2024-05-03 9:39AM EDT | 45.00 | 1.61 | 1.22 | 1.85 | +0.27 | +20.15% | 8 | 455 | 98.73% |
| UPST240920C00047500 | 2024-05-02 2:31PM EDT | 47.50 | 1.19 | 1.17 | 1.51 | 0.00 | - | 9 | 223 | 99.07% |
| UPST240920C00050000 | 2024-05-03 9:50AM EDT | 50.00 | 1.26 | 1.14 | 1.23 | +0.23 | +22.33% | 7 | 718 | 99.66% |
| UPST240920C00055000 | 2024-05-01 1:53PM EDT | 55.00 | 0.76 | 0.89 | 0.98 | 0.00 | - | 1 | 614 | 100.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920P00012500 | 2024-05-03 9:54AM EDT | 12.50 | 0.65 | 0.53 | 0.79 | -0.11 | -14.47% | 75 | 466 | 93.95% |
| UPST240920P00015000 | 2024-05-02 11:06AM EDT | 15.00 | 1.40 | 1.18 | 1.46 | 0.00 | - | 74 | 225 | 94.58% |
| UPST240920P00017500 | 2024-05-01 12:06PM EDT | 17.50 | 2.39 | 1.93 | 2.02 | 0.00 | - | 5 | 269 | 88.87% |
| UPST240920P00020000 | 2024-04-30 10:45AM EDT | 20.00 | 3.45 | 2.93 | 3.00 | 0.00 | - | 1 | 1,317 | 86.91% |
| UPST240920P00022500 | 2024-05-02 1:44PM EDT | 22.50 | 4.65 | 4.10 | 4.25 | 0.00 | - | 4 | 427 | 85.25% |
| UPST240920P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 5.70 | 5.15 | 6.05 | -0.86 | -13.11% | 1 | 3,135 | 84.03% |
| UPST240920P00027500 | 2024-05-01 2:12PM EDT | 27.50 | 8.10 | 7.20 | 7.30 | 0.00 | - | 1 | 382 | 83.62% |
| UPST240920P00030000 | 2024-04-29 12:07PM EDT | 30.00 | 9.50 | 8.90 | 9.10 | 0.00 | - | 8 | 608 | 82.32% |
| UPST240920P00032500 | 2024-04-29 12:06PM EDT | 32.50 | 11.45 | 10.15 | 11.90 | 0.00 | - | 8 | 390 | 83.59% |
| UPST240920P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 13.62 | 12.40 | 13.00 | 0.00 | - | 10 | 149 | 76.27% |
| UPST240920P00037500 | 2024-05-01 11:16AM EDT | 37.50 | 16.50 | 14.80 | 15.10 | 0.00 | - | 2 | 134 | 78.05% |
| UPST240920P00040000 | 2024-04-26 9:43AM EDT | 40.00 | 18.05 | 16.70 | 17.35 | 0.00 | - | 3 | 39 | 74.32% |
| UPST240920P00042500 | 2024-04-26 10:10AM EDT | 42.50 | 20.06 | 18.90 | 19.50 | 0.00 | - | 1 | 12 | 70.61% |
| UPST240920P00045000 | 2024-05-02 9:39AM EDT | 45.00 | 22.24 | 21.15 | 21.70 | 0.00 | - | 8 | 88 | 65.33% |
| UPST240920P00047500 | 2024-04-10 3:56PM EDT | 47.50 | 24.11 | 23.30 | 24.10 | 0.00 | - | 10 | 109 | 56.45% |
| UPST240920P00050000 | 2024-05-02 12:29PM EDT | 50.00 | 27.28 | 25.70 | 26.35 | 0.00 | - | 5 | 74 | 69.43% |
| UPST240920P00055000 | 2024-04-23 3:15PM EDT | 55.00 | 32.00 | 30.20 | 31.15 | 0.00 | - | 1 | 5 | 60.35% |
© 2024 Yahoo. All rights reserved.