Canada markets close in 4 hours 11 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.59+1.88 (+5.93%)
As of 11:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST220812C000140002022-08-10 10:20AM EDT14.0014.6019.7520.000.00-101,059.38%
UPST220812C000150002022-08-10 3:31PM EDT15.0018.3018.7519.000.00-10984.38%
UPST220812C000160002022-08-08 10:17AM EDT16.0017.0517.7018.000.00-10896.88%
UPST220812C000170002022-08-09 11:40AM EDT17.0011.8516.7017.050.00-146850.00%
UPST220812C000175002022-08-09 10:18AM EDT17.5012.5016.3016.600.00-20864.06%
UPST220812C000180002022-08-09 9:46AM EDT18.0012.3515.7516.000.00-200788.28%
UPST220812C000185002022-08-10 9:40AM EDT18.5010.4515.2515.500.00-10759.38%
UPST220812C000190002022-08-09 11:25AM EDT19.009.5514.7515.000.00-190729.69%
UPST220812C000195002022-08-12 10:00AM EDT19.5013.4014.2014.50+0.70+5.51%54687.50%
UPST220812C000200002022-08-11 2:20PM EDT20.0011.7513.7013.950.00-752645.31%
UPST220812C000205002022-08-10 3:42PM EDT20.5013.1013.2013.45+0.05+0.38%55620.31%
UPST220812C000210002022-08-11 11:33AM EDT21.0012.2812.7513.000.00-32621.88%
UPST220812C000215002022-08-09 1:16PM EDT21.507.3012.3012.550.00-40620.31%
UPST220812C000220002022-08-12 10:08AM EDT22.0011.4011.7512.050.00-1011582.81%
UPST220812C000225002022-08-10 1:54PM EDT22.5011.3711.2011.550.00-11546.09%
UPST220812C000230002022-08-10 2:45PM EDT23.0010.7010.7511.000.00-2417521.88%
UPST220812C000235002022-08-12 11:25AM EDT23.5010.6510.2510.45+2.23+26.48%312486.72%
UPST220812C000240002022-08-11 12:38PM EDT24.008.549.759.950.00-326464.06%
UPST220812C000245002022-08-10 2:48PM EDT24.509.109.259.550.00-417461.72%
UPST220812C000250002022-08-11 2:02PM EDT25.007.218.709.050.00-619428.91%
UPST220812C000255002022-08-10 10:06AM EDT25.504.358.258.500.00-332406.25%
UPST220812C000260002022-08-12 10:50AM EDT26.007.477.708.05+2.10+39.11%2541384.38%
UPST220812C000265002022-08-12 10:31AM EDT26.506.937.307.55-0.47-6.35%3231378.91%
UPST220812C000270002022-08-12 10:39AM EDT27.006.706.756.95+2.18+48.23%131,089332.03%
UPST220812C000275002022-08-12 10:03AM EDT27.505.506.256.55+0.07+1.29%5511326.95%
UPST220812C000280002022-08-12 11:00AM EDT28.006.105.756.00+2.44+66.67%7725297.66%
UPST220812C000285002022-08-12 10:33AM EDT28.505.185.255.60+1.19+29.82%23416290.63%
UPST220812C000290002022-08-12 11:09AM EDT29.004.824.755.00+2.24+86.82%281,071255.08%
UPST220812C000295002022-08-12 11:29AM EDT29.504.554.304.50+1.25+37.88%71,179240.63%
UPST220812C000300002022-08-12 11:34AM EDT30.003.903.753.90+1.93+97.97%1952,881199.22%
UPST220812C000305002022-08-12 11:30AM EDT30.503.473.303.50+1.80+107.78%41656196.88%
UPST220812C000310002022-08-12 11:32AM EDT31.002.852.852.98+1.70+147.83%152796178.13%
UPST220812C000315002022-08-12 11:32AM EDT31.502.402.332.48+1.34+126.42%1721,284153.52%
UPST220812C000320002022-08-12 11:31AM EDT32.001.861.862.00+1.04+126.83%6502,370135.16%
UPST220812C000325002022-08-12 11:21AM EDT32.501.701.421.59+1.06+165.63%1,0791,427123.44%
UPST220812C000330002022-08-12 11:32AM EDT33.001.051.041.13+0.59+128.26%1,0914,337108.40%
UPST220812C000335002022-08-12 11:34AM EDT33.500.730.720.77+0.38+108.57%1,57676699.80%
UPST220812C000340002022-08-12 11:31AM EDT34.000.470.450.50+0.20+74.07%8,0922,26793.55%
UPST220812C000345002022-08-12 11:31AM EDT34.500.280.240.28+0.09+47.37%1,39257585.94%
UPST220812C000350002022-08-12 11:34AM EDT35.000.140.120.15-0.01-6.67%15,4033,07282.42%
UPST220812C000355002022-08-12 11:33AM EDT35.500.060.060.07-0.05-45.45%18,3221,30080.47%
UPST220812C000360002022-08-12 11:32AM EDT36.000.030.030.05-0.06-66.67%5,7681,09585.16%
UPST220812C000365002022-08-12 11:30AM EDT36.500.030.010.03-0.04-57.14%11734085.94%
UPST220812C000370002022-08-12 11:32AM EDT37.000.020.010.02-0.04-66.67%1,71090293.75%
UPST220812C000375002022-08-12 11:20AM EDT37.500.010.010.02-0.03-75.00%3,121678103.13%
UPST220812C000380002022-08-12 11:32AM EDT38.000.010.000.01-0.02-66.67%5024,17596.88%
UPST220812C000385002022-08-12 9:50AM EDT38.500.020.000.01-0.02-50.00%117591106.25%
UPST220812C000390002022-08-12 10:34AM EDT39.000.010.000.01-0.01-50.00%801,376115.63%
UPST220812C000395002022-08-12 10:11AM EDT39.500.020.000.010.00-11446125.00%
UPST220812C000400002022-08-12 11:28AM EDT40.000.010.000.01-0.01-50.00%1243,786131.25%
UPST220812C000405002022-08-11 3:44PM EDT40.500.02--0.00---0.00%
UPST220812C000410002022-08-12 11:33AM EDT41.000.010.000.030.00-132,649171.88%
UPST220812C000415002022-08-11 11:00AM EDT41.500.04--0.00---0.00%
UPST220812C000420002022-08-12 11:28AM EDT42.000.010.000.01-0.01-50.00%41,328162.50%
UPST220812C000425002022-08-11 2:30PM EDT42.500.02--0.00---0.00%
UPST220812C000430002022-08-12 11:07AM EDT43.000.010.000.01-0.01-50.00%41,379181.25%
UPST220812C000435002022-08-11 10:41AM EDT43.500.03--0.00---0.00%
UPST220812C000440002022-08-11 9:46AM EDT44.000.05--0.00---0.00%
UPST220812C000445002022-08-11 9:59AM EDT44.500.06--0.00---0.00%
UPST220812C000450002022-08-12 11:28AM EDT45.000.010.000.000.00-1176,21050.00%
UPST220812C000455002022-08-10 2:52PM EDT45.500.050.020.050.00---275.00%
UPST220812C000460002022-08-11 9:49AM EDT46.000.05--0.00---0.00%
UPST220812C000465002022-08-10 9:48AM EDT46.500.03--0.00---0.00%
UPST220812C000470002022-08-11 10:46AM EDT47.000.01--0.00---0.00%
UPST220812C000475002022-08-10 1:34PM EDT47.500.03--0.00---0.00%
UPST220812C000480002022-08-11 9:33AM EDT48.000.04--0.00---0.00%
UPST220812C000485002022-08-10 3:12PM EDT48.500.02--0.00---0.00%
UPST220812C000490002022-08-10 1:09PM EDT49.000.02--0.00---0.00%
UPST220812C000495002022-08-10 3:17PM EDT49.500.02--0.00---0.00%
UPST220812C000500002022-08-10 2:53PM EDT50.000.02--0.00---0.00%
UPST220812C000505002022-08-10 3:44PM EDT50.500.01--0.00---0.00%
UPST220812C000510002022-08-10 3:56PM EDT51.000.02--0.00---0.00%
UPST220812C000520002022-08-11 11:55AM EDT52.000.02--0.00---0.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPST220812P000140002022-08-10 3:02PM EDT14.000.010.000.010.00-52,017600.00%
UPST220812P000150002022-08-11 1:44PM EDT15.000.010.000.010.00-11,547550.00%
UPST220812P000160002022-08-10 3:42PM EDT16.000.010.000.010.00-111,368500.00%
UPST220812P000165002022-08-10 3:54PM EDT16.500.010.000.010.00-168579487.50%
UPST220812P000170002022-08-12 10:49AM EDT17.000.010.000.010.00-31,060475.00%
UPST220812P000175002022-08-12 11:23AM EDT17.500.010.000.010.00-2690450.00%
UPST220812P000180002022-08-12 11:26AM EDT18.000.010.000.010.00-121,036425.00%
UPST220812P000185002022-08-11 12:14PM EDT18.500.010.000.010.00-20755412.50%
UPST220812P000190002022-08-11 3:42PM EDT19.000.010.000.000.00-12,62350.00%
UPST220812P000195002022-08-12 9:30AM EDT19.500.010.000.01-0.01-50.00%12490375.00%
UPST220812P000200002022-08-12 11:23AM EDT20.000.010.000.010.00-4918,881362.50%
UPST220812P000205002022-08-12 9:35AM EDT20.500.010.000.000.00-1076650.00%
UPST220812P000210002022-08-12 10:26AM EDT21.000.010.000.00-0.01-50.00%321,68750.00%
UPST220812P000215002022-08-12 9:38AM EDT21.500.010.000.01-0.01-50.00%1071,440312.50%
UPST220812P000220002022-08-12 11:07AM EDT22.000.010.000.01-0.01-50.00%572,809300.00%
UPST220812P000225002022-08-12 9:54AM EDT22.500.010.000.010.00-9032,242287.50%
UPST220812P000230002022-08-12 11:33AM EDT23.000.010.000.01-0.01-50.00%494,783275.00%
UPST220812P000235002022-08-12 11:24AM EDT23.500.010.000.020.00-18698281.25%
UPST220812P000240002022-08-12 11:24AM EDT24.000.010.000.01-0.01-50.00%1012,704250.00%
UPST220812P000245002022-08-12 11:25AM EDT24.500.010.000.02-0.02-66.67%46936250.00%
UPST220812P000250002022-08-12 11:20AM EDT25.000.010.000.01-0.01-50.00%1809,444218.75%
UPST220812P000255002022-08-12 10:41AM EDT25.500.010.000.01-0.02-66.67%2841,076200.00%
UPST220812P000260002022-08-12 10:46AM EDT26.000.010.000.01-0.02-66.67%8108,352187.50%
UPST220812P000265002022-08-12 11:19AM EDT26.500.010.000.02-0.04-80.00%183796193.75%
UPST220812P000270002022-08-12 11:16AM EDT27.000.010.000.02-0.03-75.00%495,286181.25%
UPST220812P000275002022-08-12 10:59AM EDT27.500.020.000.02-0.05-71.43%403,080168.75%
UPST220812P000280002022-08-12 11:29AM EDT28.000.010.000.02-0.08-88.89%4911,269153.13%
UPST220812P000285002022-08-12 11:20AM EDT28.500.010.010.02-0.10-90.91%73651148.44%
UPST220812P000290002022-08-12 10:49AM EDT29.000.020.010.02-0.14-87.50%642,621134.38%
UPST220812P000295002022-08-12 11:27AM EDT29.500.010.010.02-0.23-95.83%40568121.88%
UPST220812P000300002022-08-12 11:26AM EDT30.000.020.020.03-0.28-93.33%7593,075117.19%
UPST220812P000305002022-08-12 11:26AM EDT30.500.020.020.03-0.44-95.65%1,604926103.13%
UPST220812P000310002022-08-12 11:10AM EDT31.000.070.030.05-0.57-89.06%4251,49196.88%
UPST220812P000315002022-08-12 11:32AM EDT31.500.050.050.06-0.81-94.19%34046887.50%
UPST220812P000320002022-08-12 11:25AM EDT32.000.080.070.09-0.98-92.45%72177378.91%
UPST220812P000325002022-08-12 11:23AM EDT32.500.120.120.14-1.31-91.61%42737371.88%
UPST220812P000330002022-08-12 11:34AM EDT33.000.210.210.23-1.48-87.57%1,60369665.63%
UPST220812P000335002022-08-12 11:33AM EDT33.500.380.360.41-1.78-82.41%1,13971561.13%
UPST220812P000340002022-08-12 11:33AM EDT34.000.600.600.62-2.25-78.95%6761,87852.34%
UPST220812P000345002022-08-12 11:21AM EDT34.500.760.880.95-2.18-74.15%7616841.80%
UPST220812P000350002022-08-12 11:29AM EDT35.001.171.221.37-2.23-65.59%861,0690.00%
UPST220812P000355002022-08-12 10:51AM EDT35.502.051.591.79-1.80-46.75%51050.00%
UPST220812P000360002022-08-12 10:59AM EDT36.002.061.972.30-2.09-50.36%1181120.00%
UPST220812P000365002022-08-12 10:55AM EDT36.502.692.432.75-1.21-31.03%1730.00%
UPST220812P000370002022-08-12 10:36AM EDT37.003.242.963.30-0.91-21.93%1790.00%
UPST220812P000375002022-08-11 11:23AM EDT37.504.553.553.800.00-3770.00%
UPST220812P000380002022-08-11 2:12PM EDT38.006.054.054.300.00-41990.00%
UPST220812P000385002022-08-11 9:30AM EDT38.504.354.504.800.00-30490.00%
UPST220812P000390002022-08-11 3:18PM EDT39.007.875.055.300.00-7350.00%
UPST220812P000395002022-08-11 9:30AM EDT39.505.355.505.750.00-40160.00%
UPST220812P000400002022-08-12 11:30AM EDT40.006.166.056.20-2.09-25.33%386180.00%
UPST220812P000405002022-08-10 11:54AM EDT40.508.95--0.00---0.00%
UPST220812P000410002022-08-12 10:03AM EDT41.007.907.057.30-2.85-26.51%5370.00%
UPST220812P000420002022-08-10 1:18PM EDT42.008.838.008.250.00-6230.00%
UPST220812P000425002022-08-10 2:05PM EDT42.509.75--0.00---0.00%
UPST220812P000430002022-08-12 10:01AM EDT43.0010.009.009.35-0.95-8.68%6180.00%
UPST220812P000450002022-08-12 11:13AM EDT45.0011.0011.0011.30+0.60+5.77%21030.00%
UPST220812P000465002022-08-09 3:00PM EDT46.5018.30--0.00---0.00%
UPST220812P000500002022-08-09 3:41PM EDT50.0022.05--0.00---0.00%
UPST220812P000510002022-08-10 9:30AM EDT51.0020.30--0.00---0.00%
UPST220812P000520002022-08-09 12:32PM EDT52.0023.00--0.00---0.00%