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 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00025000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.10 | 0.11 | 0.13 | -2.20 | -95.65% | 2,985 | 2,192 | 96.88% |
| UPST240517C00025000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.53 | 0.52 | 0.56 | -1.96 | -78.71% | 871 | 2,728 | 84.18% |
| UPST240524C00025000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 0.74 | 0.74 | 0.98 | -1.89 | -71.86% | 173 | 150 | 81.45% |
| UPST240531C00025000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 0.86 | 0.74 | 1.05 | -1.91 | -68.95% | 84 | 331 | 69.53% |
| UPST240607C00025000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 1.15 | 1.15 | 1.27 | -1.76 | -60.48% | 21 | 12 | 73.44% |
| UPST240614C00025000 | 2024-05-08 3:08PM EDT | 2024-06-14 | 1.20 | 1.36 | 1.58 | -1.94 | -61.78% | 9 | 4 | 75.24% |
| UPST240621C00025000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.68 | 1.65 | 1.70 | -1.52 | -47.50% | 2,194 | 3,101 | 75.49% |
| UPST240719C00025000 | 2024-05-08 3:09PM EDT | 2024-07-19 | 2.12 | 2.34 | 2.40 | -1.69 | -44.36% | 327 | 1,140 | 76.12% |
| UPST240920C00025000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 3.80 | 3.90 | 4.05 | -1.50 | -28.30% | 80 | 2,028 | 84.25% |
| UPST241018C00025000 | 2024-05-08 3:47PM EDT | 2024-10-18 | 4.24 | 4.25 | 4.45 | -1.60 | -27.40% | 30 | 726 | 82.81% |
| UPST241220C00025000 | 2024-05-08 11:48AM EDT | 2024-12-20 | 4.90 | 5.30 | 5.60 | -2.14 | -30.40% | 13 | 216 | 85.74% |
| UPST250117C00025000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 5.65 | 5.65 | 5.95 | -1.50 | -20.98% | 71 | 2,188 | 85.55% |
| UPST250620C00025000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 7.07 | 7.45 | 7.95 | -2.99 | -29.72% | 1 | 256 | 87.99% |
| UPST251219C00025000 | 2024-05-08 3:11PM EDT | 2025-12-19 | 9.00 | 7.45 | 10.95 | -2.50 | -21.74% | 13 | 512 | 87.23% |
| UPST260116C00025000 | 2024-05-08 1:57PM EDT | 2026-01-16 | 9.31 | 8.95 | 10.15 | -1.69 | -15.36% | 70 | 1,062 | 88.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00025000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.89 | 1.86 | 2.06 | -0.96 | -33.68% | 640 | 1,432 | 82.81% |
| UPST240517P00025000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.47 | 2.35 | 2.45 | -0.58 | -19.02% | 839 | 7,985 | 81.84% |
| UPST240524P00025000 | 2024-05-08 2:06PM EDT | 2024-05-24 | 2.99 | 2.52 | 2.78 | -0.11 | -3.55% | 34 | 114 | 75.88% |
| UPST240531P00025000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 2.90 | 2.60 | 3.50 | -0.20 | -6.45% | 49 | 321 | 81.64% |
| UPST240607P00025000 | 2024-05-08 2:03PM EDT | 2024-06-07 | 3.28 | 2.87 | 3.30 | +0.03 | +0.92% | 57 | 54 | 72.85% |
| UPST240614P00025000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 3.39 | 2.93 | 3.60 | +0.09 | +2.73% | 5 | 6 | 71.92% |
| UPST240621P00025000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 3.60 | 3.10 | 3.55 | -0.10 | -2.70% | 627 | 5,531 | 67.87% |
| UPST240719P00025000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.15 | +0.05 | +1.20% | 214 | 1,905 | 72.22% |
| UPST240920P00025000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 5.75 | 5.50 | 5.60 | +0.30 | +5.50% | 85 | 3,441 | 78.61% |
| UPST241018P00025000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 6.08 | 5.75 | 6.00 | +0.33 | +5.74% | 1 | 902 | 76.86% |
| UPST241220P00025000 | 2024-05-08 12:10PM EDT | 2024-12-20 | 7.40 | 6.75 | 7.00 | +0.63 | +9.31% | 40 | 218 | 79.20% |
| UPST250117P00025000 | 2024-05-08 3:37PM EDT | 2025-01-17 | 7.28 | 7.00 | 7.45 | +0.21 | +2.97% | 11 | 2,731 | 79.35% |
| UPST250620P00025000 | 2024-05-06 2:52PM EDT | 2025-06-20 | 8.42 | 8.60 | 9.05 | 0.00 | - | 1 | 509 | 79.66% |
| UPST251219P00025000 | 2024-05-08 1:58PM EDT | 2025-12-19 | 10.19 | 9.80 | 10.80 | +0.74 | +7.83% | 1 | 390 | 79.79% |
| UPST260116P00025000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 10.00 | 9.75 | 10.25 | 0.00 | - | 2 | 1,885 | 75.22% |
© 2024 Yahoo. All rights reserved.