Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531C00025000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 346 | 628 | 74.22% |
| UPST240607C00025000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.49 | 0.48 | 0.53 | -0.09 | -15.52% | 156 | 143 | 68.56% |
| UPST240614C00025000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.80 | 0.70 | 0.88 | -0.06 | -6.98% | 74 | 187 | 68.75% |
| UPST240621C00025000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.99 | 0.98 | 1.05 | -0.08 | -7.48% | 98 | 4,535 | 68.07% |
| UPST240628C00025000 | 2024-05-24 1:50PM EDT | 2024-06-28 | 1.25 | 1.18 | 1.28 | -0.37 | -22.84% | 2 | 20 | 68.26% |
| UPST240705C00025000 | 2024-05-24 10:15AM EDT | 2024-07-05 | 1.55 | 1.29 | 1.49 | +0.17 | +12.32% | 1 | 1 | 67.19% |
| UPST240719C00025000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.79 | 1.78 | 1.81 | +0.02 | +1.13% | 168 | 1,222 | 69.19% |
| UPST240920C00025000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 3.45 | 3.55 | 3.65 | -0.15 | -4.17% | 24 | 2,664 | 81.20% |
| UPST241018C00025000 | 2024-05-24 10:16AM EDT | 2024-10-18 | 4.10 | 3.95 | 4.05 | +0.13 | +3.27% | 20 | 1,870 | 79.76% |
| UPST241220C00025000 | 2024-05-24 2:53PM EDT | 2024-12-20 | 5.11 | 5.15 | 6.10 | -0.14 | -2.67% | 1 | 152 | 90.06% |
| UPST250117C00025000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 5.65 | 5.45 | 5.60 | +0.25 | +4.63% | 26 | 2,505 | 83.15% |
| UPST250620C00025000 | 2024-05-24 10:47AM EDT | 2025-06-20 | 7.42 | 7.05 | 7.55 | +0.32 | +4.51% | 2 | 291 | 83.91% |
| UPST251219C00025000 | 2024-05-24 3:42PM EDT | 2025-12-19 | 8.97 | 8.80 | 9.20 | -0.08 | -0.88% | 6 | 512 | 85.14% |
| UPST260116C00025000 | 2024-05-24 1:21PM EDT | 2026-01-16 | 9.00 | 9.05 | 10.05 | +0.05 | +0.56% | 13 | 1,045 | 88.33% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531P00025000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.86 | 1.67 | 2.07 | -0.31 | -14.29% | 132 | 454 | 77.73% |
| UPST240607P00025000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 2.24 | 2.05 | 2.33 | -0.14 | -5.88% | 9 | 683 | 71.00% |
| UPST240614P00025000 | 2024-05-24 10:03AM EDT | 2024-06-14 | 2.56 | 1.84 | 2.64 | +0.18 | +7.56% | 3 | 358 | 58.20% |
| UPST240621P00025000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 2.73 | 2.53 | 2.74 | -0.32 | -10.49% | 21 | 7,597 | 66.80% |
| UPST240628P00025000 | 2024-05-24 10:37AM EDT | 2024-06-28 | 2.62 | 2.74 | 2.89 | -0.38 | -12.67% | 5 | 92 | 65.82% |
| UPST240719P00025000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -0.20 | -5.71% | 57 | 2,592 | 65.09% |
| UPST240920P00025000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 4.95 | 4.85 | 4.95 | -0.20 | -3.88% | 4 | 3,526 | 74.56% |
| UPST241018P00025000 | 2024-05-24 12:10PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.35 | -0.30 | -5.41% | 7 | 2,140 | 73.34% |
| UPST241220P00025000 | 2024-05-24 2:04PM EDT | 2024-12-20 | 6.35 | 6.20 | 6.40 | +0.20 | +3.25% | 21 | 206 | 75.90% |
| UPST250117P00025000 | 2024-05-24 2:00PM EDT | 2025-01-17 | 6.65 | 6.50 | 6.65 | -0.10 | -1.48% | 21 | 3,158 | 74.98% |
| UPST250620P00025000 | 2024-05-24 12:34PM EDT | 2025-06-20 | 8.10 | 7.30 | 8.30 | +0.20 | +2.53% | 1 | 497 | 71.36% |
| UPST251219P00025000 | 2024-05-24 2:36PM EDT | 2025-12-19 | 9.40 | 8.50 | 10.00 | +0.35 | +3.87% | 2 | 391 | 72.05% |
| UPST260116P00025000 | 2024-05-24 3:09PM EDT | 2026-01-16 | 9.55 | 9.35 | 9.70 | 0.00 | - | 16 | 1,885 | 72.83% |
© 2024 Yahoo. All rights reserved.