Canada markets closed

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.22+0.85 (+3.35%)
At close: 04:00PM EST
26.08 -0.14 (-0.53%)
After hours: 04:18PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST240301C000160002024-02-22 1:11PM EST16.008.509.0011.450.00-11175.00%
UPST240301C000185002024-02-23 12:44PM EST18.506.357.458.250.00-11215.63%
UPST240301C000200002024-02-27 11:59AM EST20.006.296.106.70+1.44+29.69%2711189.84%
UPST240301C000205002024-02-22 12:35PM EST20.504.255.406.800.00-88218.36%
UPST240301C000210002024-02-21 12:18PM EST21.003.554.056.400.00--10087.50%
UPST240301C000215002024-02-26 3:24PM EST21.504.003.555.950.00-2319101.56%
UPST240301C000220002024-02-27 12:01PM EST22.004.453.004.95+0.90+25.35%35223.05%
UPST240301C000225002024-02-26 3:22PM EST22.503.103.654.750.00-9158171.88%
UPST240301C000230002024-02-27 3:12PM EST23.003.303.203.45+0.68+25.95%11228994.53%
UPST240301C000235002024-02-27 2:48PM EST23.502.912.732.92+0.79+37.26%6116482.81%
UPST240301C000240002024-02-27 3:09PM EST24.002.402.172.38+0.38+18.81%26233059.38%
UPST240301C000245002024-02-27 3:26PM EST24.501.951.811.95+0.32+19.63%5482567.38%
UPST240301C000250002024-02-27 3:58PM EST25.001.531.451.57+0.47+44.34%6521,49369.92%
UPST240301C000255002024-02-27 3:59PM EST25.501.201.181.22+0.40+50.00%1,5201,62273.05%
UPST240301C000260002024-02-27 3:56PM EST26.000.900.890.93+0.28+45.16%2,5232,43572.85%
UPST240301C000265002024-02-27 3:52PM EST26.500.690.670.70+0.19+38.00%1,30279674.22%
UPST240301C000270002024-02-27 3:59PM EST27.000.500.500.52+0.15+42.86%2,0221,80075.98%
UPST240301C000275002024-02-27 3:50PM EST27.500.360.360.38+0.11+44.00%7821,62876.95%
UPST240301C000280002024-02-27 3:59PM EST28.000.260.260.27+0.06+30.00%4,1111,15978.13%
UPST240301C000285002024-02-27 3:46PM EST28.500.210.190.21+0.07+50.00%43124581.25%
UPST240301C000290002024-02-27 3:59PM EST29.000.140.140.15+0.02+16.67%1,59297482.81%
UPST240301C000295002024-02-27 3:45PM EST29.500.110.100.120.00-22033285.55%
UPST240301C000300002024-02-27 3:58PM EST30.000.080.070.09+0.02+33.33%8751,45887.50%
UPST240301C000305002024-02-27 3:41PM EST30.500.070.050.07+0.03+75.00%81738889.84%
UPST240301C000310002024-02-27 12:43PM EST31.000.050.040.060.00-4028393.75%
UPST240301C000315002024-02-27 12:15PM EST31.500.050.030.05+0.01+25.00%173696.88%
UPST240301C000320002024-02-27 3:49PM EST32.000.030.020.040.00-21840198.44%
UPST240301C000325002024-02-27 2:57PM EST32.500.020.020.030.00-27470101.56%
UPST240301C000330002024-02-27 1:02PM EST33.000.010.010.030.00-446191104.69%
UPST240301C000335002024-02-27 12:41PM EST33.500.010.010.030.00-5261109.38%
UPST240301C000340002024-02-27 3:12PM EST34.000.010.010.02-0.01-50.00%43209110.94%
UPST240301C000345002024-02-26 9:46AM EST34.500.010.000.020.00-50195109.38%
UPST240301C000350002024-02-27 1:07PM EST35.000.010.000.010.00-104702106.25%
UPST240301C000355002024-02-27 10:45AM EST35.500.010.000.030.00-433126.56%
UPST240301C000360002024-02-26 3:18PM EST36.000.010.000.030.00-9216131.25%
UPST240301C000365002024-02-21 12:40PM EST36.500.020.000.03-0.01-33.33%152135.94%
UPST240301C000370002024-02-27 9:37AM EST37.000.010.000.11-0.04-80.00%7193169.53%
UPST240301C000375002024-02-20 2:39PM EST37.500.030.000.190.00-1029192.19%
UPST240301C000380002024-02-27 9:54AM EST38.000.010.000.010.00-8975131.25%
UPST240301C000390002024-02-27 9:43AM EST39.000.080.000.09+0.07+700.00%358184.38%
UPST240301C000400002024-02-27 3:12PM EST40.000.010.000.010.00-31,045150.00%
UPST240301C000410002024-02-20 1:12PM EST41.000.020.000.750.00-135303.91%
UPST240301C000420002024-02-21 11:52AM EST42.000.010.000.000.00-14550.00%
UPST240301C000430002024-02-15 2:40PM EST43.000.050.000.010.00-430168.75%
UPST240301C000440002024-02-16 1:20PM EST44.000.030.000.750.00-561337.11%
UPST240301C000450002024-02-20 2:06PM EST45.000.020.000.020.00-115270196.88%
UPST240301C000490002024-02-15 11:30AM EST49.000.050.000.010.00--20212.50%
UPST240301C000500002024-02-23 11:55AM EST50.000.010.000.010.00-3477212.50%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST240301P000170002024-02-20 12:45PM EST17.000.020.000.750.00--40333.20%
UPST240301P000175002024-02-21 12:59PM EST17.500.010.001.270.00--60371.48%
UPST240301P000180002024-02-20 2:36PM EST18.000.030.000.010.00-5253137.50%
UPST240301P000185002024-02-22 3:39PM EST18.500.020.001.260.00-6581332.42%
UPST240301P000190002024-02-26 2:35PM EST19.000.030.000.010.00-1278118.75%
UPST240301P000195002024-02-23 11:25AM EST19.500.020.001.260.00-7207296.09%
UPST240301P000200002024-02-27 10:34AM EST20.000.010.000.010.00-11,180103.13%
UPST240301P000205002024-02-27 12:16PM EST20.500.010.000.01-0.01-50.00%2022193.75%
UPST240301P000210002024-02-27 3:33PM EST21.000.020.010.020.00-66270100.00%
UPST240301P000215002024-02-27 11:45AM EST21.500.020.010.02-0.02-50.00%10515690.63%
UPST240301P000220002024-02-27 1:51PM EST22.000.030.020.03-0.02-40.00%2361,36489.06%
UPST240301P000225002024-02-27 3:35PM EST22.500.030.030.04-0.06-66.67%2442483.59%
UPST240301P000230002024-02-27 3:59PM EST23.000.050.050.06-0.09-64.29%7022,30181.25%
UPST240301P000235002024-02-27 3:44PM EST23.500.080.070.09-0.13-61.90%52835176.95%
UPST240301P000240002024-02-27 3:44PM EST24.000.120.120.14-0.20-62.50%4461,12475.39%
UPST240301P000245002024-02-27 3:59PM EST24.500.200.190.22-0.27-57.45%15435973.83%
UPST240301P000250002024-02-27 3:59PM EST25.000.300.300.33-0.35-53.85%60889372.66%
UPST240301P000255002024-02-27 3:18PM EST25.500.460.470.49-0.44-48.89%67548073.05%
UPST240301P000260002024-02-27 3:58PM EST26.000.700.680.71-0.50-41.67%76348173.44%
UPST240301P000265002024-02-27 3:42PM EST26.500.980.951.00-0.64-39.51%49415675.20%
UPST240301P000270002024-02-27 3:42PM EST27.001.281.281.31-0.60-31.91%11126176.37%
UPST240301P000275002024-02-27 1:35PM EST27.501.531.621.89-0.71-31.70%911587.89%
UPST240301P000280002024-02-27 1:35PM EST28.001.912.022.25-0.87-31.29%922288.67%
UPST240301P000285002024-02-27 12:23PM EST28.502.282.452.53-1.77-43.70%22282.42%
UPST240301P000290002024-02-27 10:07AM EST29.002.982.862.96-0.52-14.86%411680.08%
UPST240301P000295002024-02-27 3:01PM EST29.503.353.303.45-0.85-20.24%38882.42%
UPST240301P000300002024-02-27 2:28PM EST30.003.753.803.95-0.95-20.21%6219691.02%
UPST240301P000305002024-02-27 10:32AM EST30.504.504.304.45-0.55-10.89%34999.22%
UPST240301P000310002024-02-26 9:34AM EST31.005.174.355.40-1.59-23.52%11150107.03%
UPST240301P000315002024-02-26 9:51AM EST31.506.944.356.400.00-28114.84%
UPST240301P000320002024-02-27 9:52AM EST32.006.755.556.35-0.76-10.12%5141139.84%
UPST240301P000325002024-02-26 11:01AM EST32.507.646.007.250.00-538179.69%
UPST240301P000330002024-02-27 10:54AM EST33.007.186.557.00-1.44-16.71%28207166.02%
UPST240301P000335002024-02-15 9:57AM EST33.506.976.858.250.00-100183.20%
UPST240301P000340002024-02-22 11:59AM EST34.009.426.559.050.00-417115.63%
UPST240301P000345002024-02-21 12:37PM EST34.5010.207.159.550.00-611147.66%
UPST240301P000350002024-02-27 11:32AM EST35.008.758.059.85-1.45-14.22%477183.98%
UPST240301P000355002024-02-22 9:41AM EST35.5010.559.059.550.00-12131.25%
UPST240301P000360002024-02-21 11:46AM EST36.0011.549.5510.950.00-78255.08%
UPST240301P000365002024-02-21 3:40PM EST36.5012.099.8010.600.00-25236.33%
UPST240301P000370002024-02-23 2:03PM EST37.0012.4610.5012.100.00-10277.73%
UPST240301P000375002024-02-27 12:11PM EST37.5011.0211.0511.55-2.31-17.33%13150.00%
UPST240301P000380002024-02-21 9:34AM EST38.0012.2110.7013.05-1.00-7.57%16197.66%
UPST240301P000390002024-02-26 9:43AM EST39.0014.5911.5514.000.00-18400.78%
UPST240301P000400002024-02-20 10:45AM EST40.0014.4312.6515.000.00-16193.75%
UPST240301P000410002024-02-22 3:04PM EST41.0016.4013.6016.050.00-13203.13%
UPST240301P000420002024-02-22 2:58PM EST42.0017.3914.6016.100.00-12303.91%
UPST240301P000430002024-02-12 12:38PM EST43.009.4015.6018.000.00-23198.44%
UPST240301P000440002024-02-08 2:16PM EST44.0011.3316.6518.950.00-10206.25%
UPST240301P000450002024-02-14 10:16AM EST45.0018.2317.6020.000.00-10214.06%
UPST240301P000500002024-02-14 10:35AM EST50.0023.7722.6024.200.00-100405.08%