Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-05-06 9:40AM EDT | 15.00 | 10.70 | 9.25 | 12.05 | 0.00 | - | 1 | 2 | 373.83% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 8.90 | 11.35 | 0.00 | - | - | 2 | 445.31% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 8.35 | 10.85 | 0.00 | - | - | 5 | 418.36% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 7.50 | 9.50 | 0.00 | - | 1 | 4 | 255.47% |
| UPST240510C00017500 | 2024-05-07 11:47AM EDT | 17.50 | 8.05 | 7.75 | 8.20 | +2.35 | +41.23% | 3 | 3 | 231.25% |
| UPST240510C00018000 | 2024-05-07 11:47AM EDT | 18.00 | 7.59 | 7.30 | 7.60 | -0.25 | -3.19% | 3 | 8 | 207.81% |
| UPST240510C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 7.05 | 6.60 | 6.75 | +1.35 | +23.68% | 2 | 11 | 239.06% |
| UPST240510C00020000 | 2024-05-07 11:46AM EDT | 20.00 | 5.90 | 5.75 | 5.95 | -0.20 | -3.28% | 6 | 85 | 238.67% |
| UPST240510C00020500 | 2024-05-07 11:18AM EDT | 20.50 | 5.60 | 5.40 | 5.55 | +1.30 | +30.23% | 85 | 2 | 240.82% |
| UPST240510C00021000 | 2024-05-07 11:43AM EDT | 21.00 | 5.15 | 5.10 | 5.20 | -0.30 | -5.50% | 107 | 141 | 247.46% |
| UPST240510C00021500 | 2024-05-06 10:37AM EDT | 21.50 | 5.30 | 4.70 | 4.90 | 0.00 | - | 7 | 33 | 248.05% |
| UPST240510C00022000 | 2024-05-07 10:15AM EDT | 22.00 | 4.75 | 3.80 | 4.55 | +0.30 | +6.74% | 153 | 678 | 213.28% |
| UPST240510C00022500 | 2024-05-07 12:05PM EDT | 22.50 | 4.25 | 4.05 | 4.20 | -0.10 | -2.30% | 2 | 537 | 246.29% |
| UPST240510C00023000 | 2024-05-07 9:53AM EDT | 23.00 | 4.15 | 3.80 | 3.95 | +0.16 | +4.01% | 1 | 1,206 | 252.34% |
| UPST240510C00023500 | 2024-05-07 10:30AM EDT | 23.50 | 3.75 | 3.50 | 3.65 | -0.10 | -2.60% | 20 | 546 | 251.17% |
| UPST240510C00024000 | 2024-05-07 11:40AM EDT | 24.00 | 3.20 | 3.30 | 3.40 | -0.05 | -1.54% | 76 | 1,085 | 256.06% |
| UPST240510C00024500 | 2024-05-07 10:50AM EDT | 24.50 | 3.30 | 3.00 | 3.15 | 0.00 | - | 8 | 700 | 254.10% |
| UPST240510C00025000 | 2024-05-07 12:06PM EDT | 25.00 | 2.88 | 2.81 | 2.85 | -0.22 | -7.10% | 201 | 1,484 | 253.71% |
| UPST240510C00025500 | 2024-05-07 12:13PM EDT | 25.50 | 2.60 | 2.59 | 2.61 | -0.20 | -7.14% | 299 | 622 | 253.32% |
| UPST240510C00026000 | 2024-05-07 12:12PM EDT | 26.00 | 2.38 | 2.36 | 2.42 | -0.23 | -8.81% | 410 | 2,174 | 253.52% |
| UPST240510C00026500 | 2024-05-07 12:07PM EDT | 26.50 | 2.23 | 2.12 | 2.23 | -0.01 | -0.45% | 84 | 1,201 | 251.95% |
| UPST240510C00027000 | 2024-05-07 12:12PM EDT | 27.00 | 2.00 | 1.98 | 2.04 | -0.23 | -10.31% | 381 | 1,652 | 253.71% |
| UPST240510C00027500 | 2024-05-07 12:06PM EDT | 27.50 | 1.89 | 1.75 | 1.87 | -0.17 | -8.25% | 98 | 503 | 250.78% |
| UPST240510C00028000 | 2024-05-07 12:12PM EDT | 28.00 | 1.60 | 1.55 | 1.71 | -0.25 | -13.51% | 294 | 7,353 | 248.83% |
| UPST240510C00028500 | 2024-05-07 11:54AM EDT | 28.50 | 1.55 | 1.29 | 1.55 | -0.14 | -8.28% | 33 | 2,123 | 242.38% |
| UPST240510C00029000 | 2024-05-07 12:12PM EDT | 29.00 | 1.33 | 1.32 | 1.39 | -0.24 | -15.29% | 80 | 1,589 | 249.22% |
| UPST240510C00029500 | 2024-05-07 12:07PM EDT | 29.50 | 1.28 | 1.20 | 1.37 | -0.16 | -11.11% | 256 | 583 | 254.88% |
| UPST240510C00030000 | 2024-05-07 12:12PM EDT | 30.00 | 1.14 | 1.11 | 1.18 | -0.16 | -12.31% | 1,596 | 3,009 | 252.34% |
| UPST240510C00030500 | 2024-05-07 12:13PM EDT | 30.50 | 1.02 | 0.90 | 1.04 | -0.20 | -16.39% | 77 | 654 | 244.53% |
| UPST240510C00031000 | 2024-05-07 11:59AM EDT | 31.00 | 0.90 | 0.90 | 0.98 | -0.16 | -15.09% | 95 | 848 | 251.95% |
| UPST240510C00032000 | 2024-05-07 12:07PM EDT | 32.00 | 0.77 | 0.68 | 0.78 | -0.13 | -14.44% | 322 | 1,055 | 246.88% |
| UPST240510C00033000 | 2024-05-07 12:05PM EDT | 33.00 | 0.63 | 0.54 | 0.64 | -0.13 | -17.11% | 59 | 455 | 246.48% |
| UPST240510C00034000 | 2024-05-07 12:08PM EDT | 34.00 | 0.51 | 0.44 | 0.52 | -0.14 | -21.54% | 41 | 629 | 246.88% |
| UPST240510C00035000 | 2024-05-07 12:00PM EDT | 35.00 | 0.42 | 0.39 | 0.47 | -0.13 | -23.64% | 317 | 885 | 254.30% |
| UPST240510C00036000 | 2024-05-07 11:47AM EDT | 36.00 | 0.33 | 0.30 | 0.39 | -0.12 | -26.67% | 232 | 402 | 253.52% |
| UPST240510C00037000 | 2024-05-07 12:12PM EDT | 37.00 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 1,262 | 2,495 | 257.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-07 11:16AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 66 | 131 | 268.75% |
| UPST240510P00014000 | 2024-05-07 11:37AM EDT | 14.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 36 | 265.63% |
| UPST240510P00015000 | 2024-05-07 12:08PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 693 | 625 | 260.94% |
| UPST240510P00015500 | 2024-05-07 11:47AM EDT | 15.50 | 0.07 | 0.05 | 0.09 | 0.00 | - | 100 | 20 | 256.25% |
| UPST240510P00016000 | 2024-05-07 12:00PM EDT | 16.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 127 | 332 | 250.78% |
| UPST240510P00016500 | 2024-05-07 12:09PM EDT | 16.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 62 | 596 | 248.44% |
| UPST240510P00017000 | 2024-05-07 12:08PM EDT | 17.00 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 81 | 322 | 252.34% |
| UPST240510P00017500 | 2024-05-07 12:10PM EDT | 17.50 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 201 | 260 | 250.00% |
| UPST240510P00018000 | 2024-05-07 12:13PM EDT | 18.00 | 0.26 | 0.24 | 0.26 | +0.03 | +14.29% | 249 | 631 | 250.00% |
| UPST240510P00018500 | 2024-05-07 11:53AM EDT | 18.50 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 97 | 300 | 252.34% |
| UPST240510P00019000 | 2024-05-07 12:12PM EDT | 19.00 | 0.38 | 0.37 | 0.39 | 0.00 | - | 96 | 665 | 247.66% |
| UPST240510P00019500 | 2024-05-07 12:09PM EDT | 19.50 | 0.47 | 0.47 | 0.50 | 0.00 | - | 202 | 820 | 250.59% |
| UPST240510P00020000 | 2024-05-07 12:11PM EDT | 20.00 | 0.58 | 0.57 | 0.59 | +0.04 | +7.41% | 2,671 | 1,388 | 249.22% |
| UPST240510P00020500 | 2024-05-07 11:51AM EDT | 20.50 | 0.69 | 0.70 | 0.80 | 0.00 | - | 58 | 182 | 257.03% |
| UPST240510P00021000 | 2024-05-07 12:12PM EDT | 21.00 | 0.85 | 0.82 | 0.85 | +0.05 | +6.25% | 248 | 1,017 | 250.20% |
| UPST240510P00021500 | 2024-05-07 12:13PM EDT | 21.50 | 1.02 | 0.98 | 1.07 | +0.09 | +9.68% | 94 | 1,145 | 255.47% |
| UPST240510P00022000 | 2024-05-07 12:09PM EDT | 22.00 | 1.17 | 1.16 | 1.20 | +0.07 | +6.36% | 291 | 1,323 | 254.30% |
| UPST240510P00022500 | 2024-05-07 12:03PM EDT | 22.50 | 1.36 | 1.34 | 1.40 | +0.09 | +7.09% | 339 | 560 | 255.27% |
| UPST240510P00023000 | 2024-05-07 12:09PM EDT | 23.00 | 1.54 | 1.53 | 1.57 | +0.07 | +4.76% | 86 | 692 | 253.52% |
| UPST240510P00023500 | 2024-05-07 11:35AM EDT | 23.50 | 1.80 | 1.76 | 1.81 | +0.03 | +1.69% | 208 | 1,064 | 255.86% |
| UPST240510P00024000 | 2024-05-07 12:00PM EDT | 24.00 | 2.01 | 1.98 | 2.02 | -0.02 | -0.99% | 603 | 1,856 | 254.49% |
| UPST240510P00024500 | 2024-05-07 11:58AM EDT | 24.50 | 2.26 | 2.25 | 2.30 | +0.11 | +5.12% | 72 | 161 | 257.62% |
| UPST240510P00025000 | 2024-05-07 12:14PM EDT | 25.00 | 2.54 | 2.49 | 2.55 | +0.17 | +7.17% | 311 | 772 | 256.06% |
| UPST240510P00025500 | 2024-05-07 12:14PM EDT | 25.50 | 2.79 | 2.79 | 2.79 | +0.13 | +4.89% | 160 | 175 | 255.66% |
| UPST240510P00026000 | 2024-05-07 11:43AM EDT | 26.00 | 3.10 | 3.05 | 3.10 | +0.16 | +5.44% | 229 | 497 | 255.47% |
| UPST240510P00026500 | 2024-05-07 11:01AM EDT | 26.50 | 3.20 | 3.35 | 3.40 | -0.05 | -1.54% | 3 | 267 | 255.18% |
| UPST240510P00027000 | 2024-05-07 11:59AM EDT | 27.00 | 3.71 | 3.65 | 3.75 | +0.16 | +4.51% | 6 | 180 | 256.06% |
| UPST240510P00027500 | 2024-05-06 10:24AM EDT | 27.50 | 3.60 | 3.95 | 4.20 | 0.00 | - | 10 | 27 | 260.55% |
| UPST240510P00028000 | 2024-05-07 12:12PM EDT | 28.00 | 4.35 | 4.30 | 4.40 | +0.14 | +3.33% | 9 | 106 | 254.10% |
| UPST240510P00029000 | 2024-05-07 11:38AM EDT | 29.00 | 5.15 | 5.00 | 5.25 | +0.04 | +0.78% | 5 | 73 | 259.96% |
| UPST240510P00030000 | 2024-05-06 3:01PM EDT | 30.00 | 5.85 | 5.70 | 5.90 | 0.00 | - | 23 | 105 | 251.17% |
| UPST240510P00030500 | 2024-05-03 9:37AM EDT | 30.50 | 6.80 | 6.15 | 6.40 | 0.00 | - | 2 | 2 | 260.16% |
| UPST240510P00031000 | 2024-05-07 11:14AM EDT | 31.00 | 6.35 | 6.55 | 6.80 | -0.10 | -1.55% | 10 | 10 | 259.96% |
| UPST240510P00032000 | 2024-05-06 9:39AM EDT | 32.00 | 7.25 | 7.25 | 7.60 | 0.00 | - | 40 | 43 | 250.59% |
| UPST240510P00033000 | 2024-05-06 3:36PM EDT | 33.00 | 8.30 | 8.20 | 8.95 | 0.00 | - | 1 | 2 | 288.28% |
| UPST240510P00034000 | 2024-04-26 9:39AM EDT | 34.00 | 11.25 | 8.60 | 9.40 | 0.00 | - | 1 | 2 | 222.66% |
| UPST240510P00035000 | 2024-05-06 12:18PM EDT | 35.00 | 9.88 | 10.05 | 10.25 | 0.00 | - | 3 | 65 | 263.48% |
| UPST240510P00036000 | 2024-05-06 10:12AM EDT | 36.00 | 10.60 | 11.00 | 11.20 | 0.00 | - | 40 | 47 | 269.92% |
| UPST240510P00037000 | 2024-05-02 2:35PM EDT | 37.00 | 13.79 | 11.90 | 12.45 | 0.00 | - | 2 | 3 | 296.88% |
© 2024 Yahoo. All rights reserved.