Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-05-01 10:05AM EDT | 2.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00005000 | 2024-04-24 10:46AM EDT | 5.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST250117C00007500 | 2024-04-30 10:09AM EDT | 7.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117C00010000 | 2024-04-29 12:17PM EDT | 10.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00012500 | 2024-04-26 12:21PM EDT | 12.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00015000 | 2024-04-24 9:56AM EDT | 15.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117C00017500 | 2024-04-30 10:03AM EDT | 17.50 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117C00020000 | 2024-05-01 2:54PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117C00022500 | 2024-05-01 2:14PM EDT | 22.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| UPST250117C00025000 | 2024-05-01 3:32PM EDT | 25.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| UPST250117C00027500 | 2024-05-01 3:27PM EDT | 27.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| UPST250117C00030000 | 2024-05-01 2:44PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPST250117C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPST250117C00035000 | 2024-05-01 3:29PM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UPST250117C00037500 | 2024-05-01 1:20PM EDT | 37.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UPST250117C00040000 | 2024-05-01 2:52PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UPST250117C00042500 | 2024-04-24 9:55AM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPST250117C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UPST250117C00047500 | 2024-04-29 9:30AM EDT | 47.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UPST250117C00050000 | 2024-05-01 10:42AM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPST250117C00052500 | 2024-04-30 12:31PM EDT | 52.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117C00055000 | 2024-04-30 11:11AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPST250117C00057500 | 2024-04-29 11:58AM EDT | 57.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117C00060000 | 2024-05-01 1:39PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPST250117C00062500 | 2024-04-30 1:19PM EDT | 62.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| UPST250117C00065000 | 2024-04-29 11:35AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPST250117C00067500 | 2024-05-01 10:18AM EDT | 67.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117C00070000 | 2024-05-01 3:20PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPST250117C00072500 | 2024-04-29 10:23AM EDT | 72.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPST250117C00075000 | 2024-05-01 2:45PM EDT | 75.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPST250117C00077500 | 2024-03-20 2:19PM EDT | 77.50 | 1.51 | 0.83 | 0.89 | 0.00 | - | 1 | 21 | 94.14% |
| UPST250117C00080000 | 2024-04-26 1:53PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UPST250117C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| UPST250117C00090000 | 2024-04-18 10:04AM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPST250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UPST250117C00100000 | 2024-05-01 3:02PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,429 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-05-01 1:46PM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST250117P00005000 | 2024-05-01 11:35AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST250117P00007500 | 2024-04-25 12:09PM EDT | 7.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117P00010000 | 2024-05-01 3:15PM EDT | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPST250117P00012500 | 2024-04-29 12:07PM EDT | 12.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UPST250117P00015000 | 2024-04-29 10:36AM EDT | 15.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPST250117P00017500 | 2024-04-26 3:56PM EDT | 17.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPST250117P00020000 | 2024-05-01 3:02PM EDT | 20.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UPST250117P00022500 | 2024-04-30 12:18PM EDT | 22.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| UPST250117P00025000 | 2024-04-30 12:18PM EDT | 25.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00027500 | 2024-05-01 3:42PM EDT | 27.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| UPST250117P00030000 | 2024-05-01 1:50PM EDT | 30.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00032500 | 2024-04-18 12:28PM EDT | 32.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPST250117P00035000 | 2024-04-29 9:51AM EDT | 35.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00037500 | 2024-03-11 1:46PM EDT | 37.50 | 15.95 | 16.45 | 16.85 | 0.00 | - | 1 | 536 | 71.73% |
| UPST250117P00040000 | 2024-05-01 11:21AM EDT | 40.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPST250117P00042500 | 2024-04-09 11:17AM EDT | 42.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00045000 | 2024-04-26 1:29PM EDT | 45.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00047500 | 2024-03-18 11:24AM EDT | 47.50 | 25.72 | 26.15 | 27.15 | 0.00 | - | 2 | 41 | 87.99% |
| UPST250117P00050000 | 2024-04-30 9:52AM EDT | 50.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST250117P00052500 | 2023-12-29 11:09AM EDT | 52.50 | 23.17 | 24.00 | 24.40 | 0.00 | - | 3 | 74 | 0.00% |
| UPST250117P00055000 | 2024-04-19 12:41PM EDT | 55.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117P00057500 | 2024-04-15 2:35PM EDT | 57.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00060000 | 2024-05-01 11:58AM EDT | 60.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00062500 | 2024-04-16 9:46AM EDT | 62.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPST250117P00065000 | 2024-04-30 12:00PM EDT | 65.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117P00067500 | 2024-04-15 9:35AM EDT | 67.50 | 44.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UPST250117P00070000 | 2024-03-28 12:16PM EDT | 70.00 | 44.15 | 46.60 | 47.40 | 0.00 | - | 2 | 39 | 70.70% |
| UPST250117P00072500 | 2024-02-26 10:52AM EDT | 72.50 | 48.26 | 46.30 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPST250117P00075000 | 2024-04-30 10:32AM EDT | 75.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00077500 | 2024-04-05 9:40AM EDT | 77.50 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00080000 | 2024-03-13 10:42AM EDT | 80.00 | 54.47 | 55.60 | 56.20 | 0.00 | - | 1 | 15 | 0.00% |
| UPST250117P00085000 | 2024-04-29 12:38PM EDT | 85.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00090000 | 2024-04-26 12:06PM EDT | 90.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST250117P00095000 | 2024-04-30 2:52PM EDT | 95.00 | 72.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST250117P00100000 | 2024-04-24 3:49PM EDT | 100.00 | 76.99 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.