Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524C00030000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | -0.07 | -30.43% | 757 | 1,529 | 92.19% |
| UPST240531C00030000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 0.31 | 0.25 | 0.34 | -0.17 | -35.42% | 211 | 1,198 | 77.93% |
| UPST240607C00030000 | 2024-05-17 2:42PM EDT | 2024-06-07 | 0.52 | 0.40 | 0.80 | -0.12 | -18.75% | 45 | 172 | 81.93% |
| UPST240614C00030000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 0.73 | 0.73 | 0.84 | -0.23 | -23.96% | 17 | 307 | 79.30% |
| UPST240621C00030000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.96 | 0.95 | 1.03 | -0.15 | -13.51% | 448 | 5,733 | 78.81% |
| UPST240628C00030000 | 2024-05-16 11:53AM EDT | 2024-06-28 | 1.15 | 1.12 | 1.28 | -0.50 | -30.30% | 2 | 19 | 78.91% |
| UPST240719C00030000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.59 | 1.58 | 1.63 | -0.20 | -11.17% | 1,046 | 3,555 | 75.00% |
| UPST240920C00030000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 90 | 1,184 | 84.81% |
| UPST241018C00030000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 3.80 | 3.85 | 4.40 | -0.37 | -8.87% | 14 | 444 | 86.99% |
| UPST241220C00030000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 5.10 | 5.10 | 5.30 | -1.10 | -17.74% | 5 | 273 | 87.06% |
| UPST250117C00030000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.65 | -0.25 | -4.35% | 102 | 2,589 | 86.16% |
| UPST250620C00030000 | 2024-05-16 11:47AM EDT | 2025-06-20 | 7.85 | 7.40 | 7.85 | -0.70 | -8.19% | 1 | 181 | 87.50% |
| UPST251219C00030000 | 2024-05-17 10:51AM EDT | 2025-12-19 | 9.25 | 9.15 | 10.05 | -0.60 | -6.09% | 1 | 537 | 88.92% |
| UPST260116C00030000 | 2024-05-16 3:34PM EDT | 2026-01-16 | 9.45 | 9.05 | 9.75 | -0.65 | -6.44% | 1 | 418 | 85.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240524P00030000 | 2024-05-17 10:26AM EDT | 2024-05-24 | 4.60 | 3.80 | 4.85 | +0.33 | +7.73% | 2 | 824 | 105.86% |
| UPST240531P00030000 | 2024-05-17 2:57PM EDT | 2024-05-31 | 5.06 | 4.55 | 5.45 | +0.80 | +18.78% | 3 | 244 | 86.91% |
| UPST240607P00030000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 5.20 | 4.35 | 6.20 | +0.53 | +11.35% | 3 | 217 | 86.43% |
| UPST240614P00030000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 5.42 | 4.25 | 5.75 | +1.78 | +48.90% | 631 | 49 | 61.52% |
| UPST240621P00030000 | 2024-05-17 1:36PM EDT | 2024-06-21 | 5.69 | 4.90 | 5.55 | +0.49 | +9.42% | 12 | 1,832 | 64.94% |
| UPST240719P00030000 | 2024-05-17 12:09PM EDT | 2024-07-19 | 6.22 | 5.95 | 6.10 | +0.69 | +12.48% | 44 | 1,310 | 70.61% |
| UPST240920P00030000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 7.75 | 7.60 | 7.70 | +0.60 | +8.39% | 155 | 698 | 78.25% |
| UPST241018P00030000 | 2024-05-17 11:21AM EDT | 2024-10-18 | 7.95 | 7.90 | 8.15 | +1.50 | +23.26% | 65 | 108 | 76.51% |
| UPST241220P00030000 | 2024-05-17 3:11PM EDT | 2024-12-20 | 9.17 | 8.95 | 9.65 | +0.99 | +12.10% | 5 | 106 | 80.79% |
| UPST250117P00030000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 8.48 | 9.25 | 9.55 | 0.00 | - | 7 | 3,601 | 77.25% |
| UPST250620P00030000 | 2024-05-17 2:49PM EDT | 2025-06-20 | 11.20 | 10.35 | 11.75 | +0.60 | +5.66% | 53 | 90 | 76.23% |
| UPST251219P00030000 | 2024-05-15 3:30PM EDT | 2025-12-19 | 11.70 | 12.30 | 12.70 | 0.00 | - | 2 | 592 | 74.88% |
| UPST260116P00030000 | 2024-05-15 1:26PM EDT | 2026-01-16 | 11.75 | 11.90 | 12.90 | 0.00 | - | 14 | 106 | 72.34% |
© 2024 Yahoo. All rights reserved.