Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00020000 | 2024-05-09 10:36AM EDT | 2024-05-10 | 3.75 | 5.05 | 5.25 | +0.95 | +33.93% | 94 | 236 | 0.00% |
| UPST240517C00020000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 5.03 | 5.15 | 5.35 | +1.83 | +57.19% | 18 | 386 | 0.00% |
| UPST240524C00020000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 3.05 | 5.00 | 5.70 | 0.00 | - | 3 | 20 | 95.51% |
| UPST240621C00020000 | 2024-05-09 11:37AM EDT | 2024-06-21 | 5.70 | 5.70 | 5.90 | +1.85 | +48.05% | 219 | 621 | 63.77% |
| UPST240719C00020000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 6.40 | 6.05 | 7.10 | +2.05 | +47.13% | 413 | 346 | 78.32% |
| UPST240920C00020000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 7.34 | 6.75 | 8.10 | +1.96 | +36.43% | 104 | 465 | 76.17% |
| UPST241018C00020000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 6.05 | 8.00 | 8.95 | 0.00 | - | 9 | 180 | 89.40% |
| UPST241220C00020000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 7.90 | 8.75 | 9.20 | +1.20 | +17.91% | 98 | 1,451 | 83.89% |
| UPST250117C00020000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 7.80 | 9.30 | 9.45 | 0.00 | - | 7 | 1,991 | 85.16% |
| UPST250620C00020000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 10.50 | 9.45 | 11.45 | +1.85 | +21.39% | 12 | 57 | 79.98% |
| UPST251219C00020000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 10.70 | 11.80 | 12.95 | 0.00 | - | 13 | 161 | 86.04% |
| UPST260116C00020000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 10.85 | 11.20 | 13.75 | 0.00 | - | 4 | 379 | 85.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00020000 | 2024-05-09 11:29AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 625 | 4,300 | 153.13% |
| UPST240517P00020000 | 2024-05-09 11:56AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 355 | 6,292 | 85.94% |
| UPST240524P00020000 | 2024-05-09 11:08AM EDT | 2024-05-24 | 0.13 | 0.08 | 0.12 | -0.17 | -56.67% | 21 | 132 | 75.78% |
| UPST240531P00020000 | 2024-05-09 11:54AM EDT | 2024-05-31 | 0.18 | 0.15 | 0.21 | -0.24 | -57.14% | 184 | 184 | 72.85% |
| UPST240607P00020000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 0.27 | 0.26 | 0.32 | -0.37 | -57.81% | 22 | 67 | 72.85% |
| UPST240621P00020000 | 2024-05-09 11:43AM EDT | 2024-06-21 | 0.51 | 0.50 | 0.53 | -0.44 | -46.32% | 157 | 5,753 | 72.75% |
| UPST240719P00020000 | 2024-05-09 11:55AM EDT | 2024-07-19 | 0.97 | 0.95 | 0.99 | -0.52 | -34.90% | 180 | 7,114 | 73.24% |
| UPST240920P00020000 | 2024-05-09 11:58AM EDT | 2024-09-20 | 2.22 | 2.18 | 2.28 | -0.65 | -22.65% | 43 | 1,413 | 81.59% |
| UPST241018P00020000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 3.00 | 2.51 | 2.65 | -0.10 | -3.23% | 6 | 118 | 80.98% |
| UPST241220P00020000 | 2024-05-09 9:53AM EDT | 2024-12-20 | 4.05 | 3.40 | 3.50 | -0.18 | -4.26% | 1 | 1,640 | 82.72% |
| UPST250117P00020000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | -0.69 | -15.72% | 4 | 1,262 | 81.79% |
| UPST250620P00020000 | 2024-05-09 11:10AM EDT | 2025-06-20 | 5.35 | 5.05 | 5.40 | -0.54 | -9.17% | 2 | 142 | 82.69% |
| UPST251219P00020000 | 2024-05-07 12:52PM EDT | 2025-12-19 | 6.80 | 5.50 | 6.50 | 0.00 | - | 10 | 146 | 76.56% |
| UPST260116P00020000 | 2024-05-09 11:37AM EDT | 2026-01-16 | 6.55 | 6.25 | 6.60 | -0.63 | -8.77% | 6 | 361 | 79.05% |
© 2024 Yahoo. All rights reserved.