Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2024-04-26 11:31AM EDT | 12.50 | 15.26 | 0.00 | 0.00 | 0.00 | - | 22 | 219 | 0.00% |
| UPST251219C00015000 | 2024-04-25 3:06PM EDT | 15.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| UPST251219C00017500 | 2024-03-20 2:17PM EDT | 17.50 | 13.80 | 9.00 | 11.35 | 0.00 | - | 15 | 64 | 67.00% |
| UPST251219C00020000 | 2024-04-22 10:26AM EDT | 20.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| UPST251219C00022500 | 2024-05-01 1:52PM EDT | 22.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| UPST251219C00025000 | 2024-05-01 3:13PM EDT | 25.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 7 | 516 | 1.56% |
| UPST251219C00027500 | 2024-04-30 12:29PM EDT | 27.50 | 8.47 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 3.13% |
| UPST251219C00030000 | 2024-04-29 9:31AM EDT | 30.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 541 | 6.25% |
| UPST251219C00032500 | 2024-04-30 3:38PM EDT | 32.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 6.25% |
| UPST251219C00035000 | 2024-04-29 11:50AM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 6.25% |
| UPST251219C00037500 | 2024-04-30 11:43AM EDT | 37.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 180 | 6.25% |
| UPST251219C00040000 | 2024-04-30 10:57AM EDT | 40.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 12.50% |
| UPST251219C00042500 | 2024-04-30 10:57AM EDT | 42.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 12.50% |
| UPST251219C00045000 | 2024-05-02 9:42AM EDT | 45.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 30 | 216 | 12.50% |
| UPST251219C00047500 | 2024-05-01 2:54PM EDT | 47.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 12.50% |
| UPST251219C00050000 | 2024-05-02 10:47AM EDT | 50.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 12.50% |
| UPST251219C00052500 | 2024-05-01 1:54PM EDT | 52.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 12.50% |
| UPST251219C00055000 | 2024-05-02 10:05AM EDT | 55.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 12.50% |
| UPST251219C00057500 | 2024-01-04 3:48PM EDT | 57.50 | 11.58 | 10.05 | 10.45 | 0.00 | - | 1 | 131 | 136.23% |
| UPST251219C00060000 | 2024-05-02 9:59AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 12.50% |
| UPST251219C00062500 | 2024-04-26 2:01PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| UPST251219C00065000 | 2024-05-02 9:42AM EDT | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 12.50% |
| UPST251219C00067500 | 2024-04-24 2:20PM EDT | 67.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| UPST251219C00070000 | 2024-05-01 1:53PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| UPST251219C00072500 | 2024-05-01 10:54AM EDT | 72.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 25.00% |
| UPST251219C00075000 | 2024-05-02 11:10AM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 104 | 295 | 25.00% |
| UPST251219C00077500 | 2024-04-18 10:16AM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 181 | 47 | 25.00% |
| UPST251219C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| UPST251219C00085000 | 2024-04-12 2:46PM EDT | 85.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 25.00% |
| UPST251219C00090000 | 2024-05-01 9:50AM EDT | 90.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 25.00% |
| UPST251219C00095000 | 2024-04-15 12:20PM EDT | 95.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 25.00% |
| UPST251219C00100000 | 2024-05-02 2:47PM EDT | 100.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 3,333 | 25.00% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2024-05-02 9:30AM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 12.50% |
| UPST251219P00015000 | 2024-05-01 12:19PM EDT | 15.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| UPST251219P00017500 | 2024-05-02 1:37PM EDT | 17.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| UPST251219P00020000 | 2024-05-01 11:32AM EDT | 20.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| UPST251219P00022500 | 2024-05-02 9:30AM EDT | 22.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| UPST251219P00025000 | 2024-05-01 3:13PM EDT | 25.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 0.00% |
| UPST251219P00027500 | 2024-05-02 1:37PM EDT | 27.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 30.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 590 | 0.00% |
| UPST251219P00032500 | 2024-04-26 3:48PM EDT | 32.50 | 15.58 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| UPST251219P00035000 | 2024-04-19 12:57PM EDT | 35.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| UPST251219P00037500 | 2024-04-17 10:37AM EDT | 37.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| UPST251219P00040000 | 2024-04-09 11:17AM EDT | 40.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| UPST251219P00042500 | 2024-04-16 1:28PM EDT | 42.50 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| UPST251219P00045000 | 2024-04-16 10:57AM EDT | 45.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| UPST251219P00047500 | 2024-04-10 3:56PM EDT | 47.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| UPST251219P00050000 | 2024-04-04 11:17AM EDT | 50.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 0.00% |
| UPST251219P00052500 | 2023-12-20 11:31AM EDT | 52.50 | 23.90 | 28.70 | 29.80 | 0.00 | - | 15 | 36 | 46.41% |
| UPST251219P00055000 | 2024-03-25 10:25AM EDT | 55.00 | 32.80 | 33.20 | 36.15 | 0.00 | - | 1 | 139 | 73.97% |
| UPST251219P00057500 | 2024-04-02 1:09PM EDT | 57.50 | 35.55 | 35.60 | 36.75 | 0.00 | - | 1 | 3 | 66.24% |
| UPST251219P00060000 | 2024-04-26 1:29PM EDT | 60.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| UPST251219P00062500 | 2024-03-12 2:28PM EDT | 62.50 | 40.20 | 38.85 | 40.85 | 0.00 | - | 2 | 1 | 53.61% |
| UPST251219P00065000 | 2024-04-26 1:30PM EDT | 65.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| UPST251219P00067500 | 2024-04-16 11:02AM EDT | 67.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| UPST251219P00070000 | 2024-04-26 1:30PM EDT | 70.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| UPST251219P00072500 | 2023-10-18 9:40AM EDT | 72.50 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UPST251219P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UPST251219P00077500 | 2024-03-20 2:34PM EDT | 77.50 | 54.25 | 55.75 | 58.25 | 0.00 | - | 4 | 15 | 86.18% |
| UPST251219P00080000 | 2024-04-17 12:46PM EDT | 80.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| UPST251219P00085000 | 2024-02-14 2:33PM EDT | 85.00 | 60.70 | 61.85 | 62.95 | 0.00 | - | 3 | 31 | 65.11% |
| UPST251219P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 63.79 | 66.55 | 68.10 | 0.00 | - | 2 | 14 | 65.80% |
| UPST251219P00095000 | 2024-04-16 3:46PM EDT | 95.00 | 72.57 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| UPST251219P00100000 | 2024-05-01 3:37PM EDT | 100.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 12 | 295 | 0.00% |
© 2024 Yahoo. All rights reserved.