Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-26 12:22PM EDT | 15.00 | 8.30 | 8.35 | 8.50 | +1.15 | +16.08% | 25 | 19 | 498.44% |
| UPST240426C00015500 | 2024-04-25 10:07AM EDT | 15.50 | 6.45 | 5.95 | 9.05 | 0.00 | - | 2 | 3 | 1,001.56% |
| UPST240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 6.35 | 6.00 | 9.30 | 0.00 | - | 9 | 14 | 589.06% |
| UPST240426C00017000 | 2024-04-25 10:52AM EDT | 17.00 | 5.05 | 4.40 | 6.55 | 0.00 | - | 4 | 0 | 462.50% |
| UPST240426C00018000 | 2024-04-26 2:28PM EDT | 18.00 | 5.30 | 5.25 | 5.45 | +0.35 | +7.07% | 5 | 6 | 231.25% |
| UPST240426C00018500 | 2024-04-17 11:19AM EDT | 18.50 | 5.10 | 4.70 | 5.00 | +1.06 | +26.24% | 28 | 0 | 212.50% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 4.20 | 4.55 | 0.00 | - | 2 | 0 | 225.00% |
| UPST240426C00019500 | 2024-04-18 10:53AM EDT | 19.50 | 4.01 | 2.76 | 4.05 | +0.56 | +16.23% | 1 | 3 | 301.56% |
| UPST240426C00020000 | 2024-04-26 2:37PM EDT | 20.00 | 3.35 | 2.90 | 3.75 | +0.48 | +16.72% | 38 | 0 | 341.80% |
| UPST240426C00020500 | 2024-04-25 10:29AM EDT | 20.50 | 1.85 | 2.69 | 3.05 | 0.00 | - | 3 | 0 | 150.00% |
| UPST240426C00021000 | 2024-04-26 2:47PM EDT | 21.00 | 2.20 | 2.19 | 2.54 | +0.58 | +35.80% | 3 | 0 | 123.44% |
| UPST240426C00021500 | 2024-04-26 1:45PM EDT | 21.50 | 1.88 | 1.67 | 2.00 | +0.74 | +64.91% | 103 | 0 | 50.00% |
| UPST240426C00022000 | 2024-04-26 2:46PM EDT | 22.00 | 1.38 | 1.14 | 1.42 | +0.45 | +48.39% | 126 | 0 | 103.13% |
| UPST240426C00022500 | 2024-04-26 2:27PM EDT | 22.50 | 0.90 | 0.81 | 1.06 | +0.33 | +57.89% | 443 | 1,088 | 79.69% |
| UPST240426C00023000 | 2024-04-26 2:50PM EDT | 23.00 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 2,542 | 0 | 51.17% |
| UPST240426C00023500 | 2024-04-26 2:50PM EDT | 23.50 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 1,645 | 1,663 | 25.78% |
| UPST240426C00024000 | 2024-04-26 2:53PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,166 | 2,021 | 34.38% |
| UPST240426C00024500 | 2024-04-26 2:41PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | -0.02 | -66.67% | 473 | 2,213 | 53.13% |
| UPST240426C00025000 | 2024-04-26 1:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 0 | 62.50% |
| UPST240426C00025500 | 2024-04-26 2:27PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 78.13% |
| UPST240426C00026000 | 2024-04-26 12:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,375 | 93.75% |
| UPST240426C00026500 | 2024-04-26 11:44AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 254 | 123.44% |
| UPST240426C00027000 | 2024-04-26 10:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 118.75% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 171.88% |
| UPST240426C00028000 | 2024-04-26 10:57AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 0 | 143.75% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 200.00% |
| UPST240426C00029000 | 2024-04-24 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 168.75% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 228.13% |
| UPST240426C00030000 | 2024-04-26 1:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 0 | 187.50% |
| UPST240426C00031000 | 2024-04-26 1:44PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 0 | 212.50% |
| UPST240426C00032000 | 2024-04-26 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240426C00034000 | 2024-04-23 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 275.00% |
| UPST240426C00035000 | 2024-04-26 9:59AM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 118 | 359.38% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 331.25% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 350.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 462.50% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 412.50% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 190 | 359.38% |
| UPST240426P00017000 | 2024-04-25 1:55PM EDT | 17.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 125 | 309.38% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 0 | 284.38% |
| UPST240426P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 200.00% |
| UPST240426P00018500 | 2024-04-25 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 181.25% |
| UPST240426P00019000 | 2024-04-25 3:04PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 768 | 162.50% |
| UPST240426P00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 102 | 0 | 190.63% |
| UPST240426P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 0 | 125.00% |
| UPST240426P00020500 | 2024-04-26 11:19AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 340 | 118.75% |
| UPST240426P00021000 | 2024-04-26 2:15PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 0 | 90.63% |
| UPST240426P00021500 | 2024-04-26 12:37PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 48 | 0 | 75.00% |
| UPST240426P00022000 | 2024-04-26 2:02PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 151 | 1,235 | 56.25% |
| UPST240426P00022500 | 2024-04-26 1:34PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 250 | 695 | 53.91% |
| UPST240426P00023000 | 2024-04-26 2:51PM EDT | 23.00 | 0.03 | 0.01 | 0.02 | -0.39 | -95.12% | 1,698 | 0 | 25.00% |
| UPST240426P00023500 | 2024-04-26 2:51PM EDT | 23.50 | 0.20 | 0.18 | 0.19 | -0.78 | -79.59% | 494 | 0 | 16.80% |
| UPST240426P00024000 | 2024-04-26 2:19PM EDT | 24.00 | 0.73 | 0.50 | 0.72 | -0.51 | -41.13% | 167 | 0 | 53.52% |
| UPST240426P00024500 | 2024-04-26 2:20PM EDT | 24.50 | 1.21 | 1.00 | 1.30 | -0.70 | -36.65% | 31 | 0 | 104.69% |
| UPST240426P00025000 | 2024-04-26 2:16PM EDT | 25.00 | 1.72 | 1.47 | 1.78 | -0.44 | -20.37% | 181 | 0 | 123.44% |
| UPST240426P00025500 | 2024-04-26 10:50AM EDT | 25.50 | 2.10 | 1.93 | 2.38 | -0.31 | -12.86% | 1 | 0 | 180.47% |
| UPST240426P00026000 | 2024-04-26 2:22PM EDT | 26.00 | 2.66 | 2.61 | 2.86 | -0.84 | -24.00% | 26 | 0 | 147.66% |
| UPST240426P00026500 | 2024-04-26 2:38PM EDT | 26.50 | 3.22 | 2.31 | 3.20 | -1.66 | -34.02% | 12 | 0 | 143.75% |
| UPST240426P00027000 | 2024-04-26 1:24PM EDT | 27.00 | 3.58 | 3.45 | 3.80 | -1.16 | -24.47% | 27 | 0 | 217.19% |
| UPST240426P00027500 | 2024-04-26 9:47AM EDT | 27.50 | 4.25 | 3.90 | 5.05 | -0.20 | -4.49% | 18 | 0 | 302.34% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.35 | 4.55 | 4.75 | -0.48 | -9.94% | 1 | 0 | 228.13% |
| UPST240426P00028500 | 2024-04-26 9:52AM EDT | 28.50 | 4.85 | 5.10 | 5.35 | -1.07 | -18.07% | 55 | 0 | 228.13% |
| UPST240426P00029000 | 2024-04-26 11:14AM EDT | 29.00 | 5.80 | 5.45 | 5.80 | -1.05 | -15.33% | 2 | 0 | 290.63% |
| UPST240426P00030000 | 2024-04-26 9:47AM EDT | 30.00 | 6.80 | 5.60 | 6.80 | -0.53 | -7.23% | 12 | 42 | 323.44% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 1 | 5 | 353.91% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 8.50 | 9.65 | 0.00 | - | 15 | 0 | 506.25% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 8.30 | 10.25 | 0.00 | - | 1 | 0 | 598.44% |
| UPST240426P00034000 | 2024-04-26 10:14AM EDT | 34.00 | 10.35 | 10.45 | 10.80 | -0.45 | -4.17% | 46 | 0 | 437.50% |
| UPST240426P00035000 | 2024-04-26 11:19AM EDT | 35.00 | 11.80 | 11.45 | 11.80 | -0.20 | -1.67% | 10 | 0 | 463.28% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 12.35 | 13.80 | 0.00 | - | 25 | 0 | 626.56% |
© 2024 Yahoo. All rights reserved.