Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-05-13 11:11AM EDT | 12.50 | 15.12 | 14.25 | 15.65 | 0.00 | - | 1 | 8 | 0.00% |
| UPST240517C00015000 | 2024-05-10 10:23AM EDT | 15.00 | 11.15 | 12.95 | 13.30 | 0.00 | - | 1 | 10 | 412.50% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 11.00 | 12.20 | 0.00 | - | - | 4 | 306.25% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 10.40 | 12.40 | 0.00 | - | 17 | 4 | 545.31% |
| UPST240517C00017000 | 2024-05-09 9:42AM EDT | 17.00 | 5.90 | 10.40 | 11.45 | 0.00 | - | 3 | 29 | 400.78% |
| UPST240517C00017500 | 2024-05-14 10:22AM EDT | 17.50 | 12.30 | 10.40 | 11.35 | 0.00 | - | 5 | 96 | 355.47% |
| UPST240517C00018000 | 2024-05-08 11:46AM EDT | 18.00 | 4.10 | 9.90 | 10.20 | 0.00 | - | 13 | 8 | 248.44% |
| UPST240517C00019000 | 2024-05-13 9:56AM EDT | 19.00 | 8.48 | 8.40 | 9.15 | 0.00 | - | 1 | 26 | 0.00% |
| UPST240517C00019500 | 2024-05-10 10:20AM EDT | 19.50 | 6.70 | 8.50 | 8.65 | 0.00 | - | 62 | 48 | 0.00% |
| UPST240517C00020000 | 2024-05-15 12:11PM EDT | 20.00 | 8.00 | 7.80 | 8.20 | -0.31 | -3.73% | 2 | 346 | 196.88% |
| UPST240517C00020500 | 2024-05-13 12:22PM EDT | 20.50 | 6.75 | 7.40 | 7.75 | 0.00 | - | 16 | 45 | 212.50% |
| UPST240517C00021000 | 2024-05-13 12:22PM EDT | 21.00 | 6.25 | 7.00 | 7.65 | 0.00 | - | 31 | 147 | 225.78% |
| UPST240517C00021500 | 2024-05-13 12:22PM EDT | 21.50 | 5.75 | 6.50 | 6.70 | 0.00 | - | 1 | 109 | 160.94% |
| UPST240517C00022000 | 2024-05-14 2:33PM EDT | 22.00 | 5.97 | 5.75 | 6.45 | -0.77 | -11.42% | 6 | 216 | 228.91% |
| UPST240517C00022500 | 2024-05-15 3:05PM EDT | 22.50 | 5.55 | 5.10 | 5.75 | -0.20 | -3.48% | 2 | 1,855 | 159.38% |
| UPST240517C00023000 | 2024-05-15 10:27AM EDT | 23.00 | 4.63 | 4.70 | 5.30 | -2.09 | -31.10% | 41 | 604 | 162.50% |
| UPST240517C00023500 | 2024-05-15 1:27PM EDT | 23.50 | 4.33 | 4.50 | 4.75 | -0.72 | -14.26% | 31 | 704 | 134.38% |
| UPST240517C00024000 | 2024-05-15 2:50PM EDT | 24.00 | 4.10 | 3.95 | 4.25 | -0.60 | -12.77% | 15 | 1,626 | 121.88% |
| UPST240517C00024500 | 2024-05-15 2:29PM EDT | 24.50 | 3.66 | 3.25 | 3.75 | -0.24 | -6.15% | 52 | 1,360 | 109.38% |
| UPST240517C00025000 | 2024-05-15 3:05PM EDT | 25.00 | 3.10 | 3.05 | 3.15 | -0.93 | -23.08% | 301 | 3,612 | 0.00% |
| UPST240517C00025500 | 2024-05-15 2:29PM EDT | 25.50 | 2.72 | 2.55 | 2.77 | -0.73 | -21.16% | 164 | 1,596 | 89.06% |
| UPST240517C00026000 | 2024-05-15 2:35PM EDT | 26.00 | 2.23 | 2.09 | 2.51 | -0.57 | -20.36% | 132 | 1,457 | 81.64% |
| UPST240517C00026500 | 2024-05-15 12:52PM EDT | 26.50 | 1.80 | 1.36 | 1.74 | -0.80 | -30.77% | 362 | 937 | 57.42% |
| UPST240517C00027000 | 2024-05-15 2:26PM EDT | 27.00 | 1.30 | 1.14 | 1.36 | -0.70 | -35.00% | 293 | 1,521 | 62.11% |
| UPST240517C00027500 | 2024-05-15 3:05PM EDT | 27.50 | 1.00 | 0.98 | 1.02 | -0.68 | -40.48% | 467 | 2,634 | 61.33% |
| UPST240517C00028000 | 2024-05-15 3:07PM EDT | 28.00 | 0.80 | 0.73 | 0.78 | -0.63 | -44.06% | 1,583 | 2,441 | 66.41% |
| UPST240517C00028500 | 2024-05-15 3:05PM EDT | 28.50 | 0.56 | 0.54 | 0.57 | -0.62 | -52.54% | 2,121 | 4,177 | 69.73% |
| UPST240517C00029000 | 2024-05-15 3:05PM EDT | 29.00 | 0.44 | 0.39 | 0.44 | -0.56 | -56.00% | 1,696 | 2,258 | 74.02% |
| UPST240517C00029500 | 2024-05-15 2:51PM EDT | 29.50 | 0.34 | 0.29 | 0.33 | -0.66 | -66.00% | 947 | 2,929 | 77.73% |
| UPST240517C00030000 | 2024-05-15 3:11PM EDT | 30.00 | 0.23 | 0.22 | 0.25 | -0.50 | -66.67% | 5,300 | 9,682 | 81.84% |
| UPST240517C00031000 | 2024-05-15 2:48PM EDT | 31.00 | 0.16 | 0.13 | 0.16 | -0.36 | -69.23% | 1,279 | 1,719 | 90.63% |
| UPST240517C00032000 | 2024-05-15 3:10PM EDT | 32.00 | 0.09 | 0.08 | 0.10 | -0.40 | -83.33% | 1,217 | 1,982 | 98.44% |
| UPST240517C00032500 | 2024-05-15 3:06PM EDT | 32.50 | 0.06 | 0.06 | 0.08 | -0.32 | -80.00% | 616 | 1,702 | 101.17% |
| UPST240517C00033000 | 2024-05-15 2:04PM EDT | 33.00 | 0.05 | 0.05 | 0.07 | -0.30 | -85.71% | 229 | 1,609 | 106.25% |
| UPST240517C00034000 | 2024-05-15 3:03PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.21 | -80.77% | 102 | 527 | 110.16% |
| UPST240517C00035000 | 2024-05-15 2:40PM EDT | 35.00 | 0.04 | 0.02 | 0.03 | -0.16 | -80.00% | 550 | 5,306 | 117.19% |
| UPST240517C00036000 | 2024-05-15 2:45PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 101 | 375 | 129.69% |
| UPST240517C00037000 | 2024-05-15 9:39AM EDT | 37.00 | 0.01 | 0.02 | 0.03 | -0.13 | -92.86% | 15 | 153 | 142.19% |
| UPST240517C00037500 | 2024-05-15 1:01PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 85 | 1,671 | 143.75% |
| UPST240517C00038000 | 2024-05-15 11:36AM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 70 | 311 | 148.44% |
| UPST240517C00040000 | 2024-05-15 3:07PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 207 | 3,048 | 162.50% |
| UPST240517C00042500 | 2024-05-15 1:57PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 2,568 | 193.75% |
| UPST240517C00045000 | 2024-05-15 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 13 | 1,110 | 200.00% |
| UPST240517C00047500 | 2024-05-15 10:43AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 521 | 231.25% |
| UPST240517C00050000 | 2024-05-15 1:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 3,129 | 225.00% |
| UPST240517C00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,114 | 256.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-14 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 50.00% |
| UPST240517P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 287.50% |
| UPST240517P00015000 | 2024-05-13 12:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,082 | 256.25% |
| UPST240517P00016000 | 2024-05-14 1:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 231.25% |
| UPST240517P00016500 | 2024-05-14 9:38AM EDT | 16.50 | 1.02 | 0.01 | 0.01 | 0.00 | - | 3 | 30 | 237.50% |
| UPST240517P00017000 | 2024-05-14 9:46AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 221 | 212.50% |
| UPST240517P00017500 | 2024-05-14 12:05PM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 977 | 275.00% |
| UPST240517P00018000 | 2024-05-15 2:17PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,270 | 200.00% |
| UPST240517P00018500 | 2024-05-14 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 90 | 314.06% |
| UPST240517P00019000 | 2024-05-14 9:54AM EDT | 19.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 349 | 218.75% |
| UPST240517P00019500 | 2024-05-14 10:41AM EDT | 19.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 187 | 281.25% |
| UPST240517P00020000 | 2024-05-15 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,180 | 143.75% |
| UPST240517P00020500 | 2024-05-15 2:17PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 137.50% |
| UPST240517P00021000 | 2024-05-15 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,142 | 125.00% |
| UPST240517P00021500 | 2024-05-15 1:44PM EDT | 21.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 164.06% |
| UPST240517P00022000 | 2024-05-15 3:06PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 14,067 | 125.00% |
| UPST240517P00022500 | 2024-05-15 1:22PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 85 | 2,239 | 115.63% |
| UPST240517P00023000 | 2024-05-15 2:00PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 266 | 1,969 | 106.25% |
| UPST240517P00023500 | 2024-05-15 1:27PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 934 | 99.22% |
| UPST240517P00024000 | 2024-05-15 2:01PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 181 | 1,845 | 96.09% |
| UPST240517P00024500 | 2024-05-15 12:10PM EDT | 24.50 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 192 | 4,544 | 90.63% |
| UPST240517P00025000 | 2024-05-15 2:41PM EDT | 25.00 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 738 | 8,453 | 85.16% |
| UPST240517P00025500 | 2024-05-15 1:44PM EDT | 25.50 | 0.09 | 0.01 | 0.10 | -0.04 | -30.77% | 48 | 1,869 | 73.83% |
| UPST240517P00026000 | 2024-05-15 2:30PM EDT | 26.00 | 0.09 | 0.06 | 0.11 | -0.09 | -50.00% | 584 | 1,441 | 69.92% |
| UPST240517P00026500 | 2024-05-15 2:04PM EDT | 26.50 | 0.17 | 0.12 | 0.16 | -0.09 | -34.62% | 234 | 971 | 67.19% |
| UPST240517P00027000 | 2024-05-15 2:51PM EDT | 27.00 | 0.26 | 0.23 | 0.27 | -0.14 | -35.00% | 627 | 2,609 | 67.77% |
| UPST240517P00027500 | 2024-05-15 3:08PM EDT | 27.50 | 0.41 | 0.42 | 0.43 | -0.12 | -22.64% | 642 | 2,753 | 69.92% |
| UPST240517P00028000 | 2024-05-15 3:01PM EDT | 28.00 | 0.73 | 0.66 | 0.69 | -0.08 | -9.88% | 1,839 | 278 | 73.83% |
| UPST240517P00028500 | 2024-05-15 2:23PM EDT | 28.50 | 1.10 | 0.96 | 0.98 | +0.02 | +1.85% | 166 | 220 | 76.76% |
| UPST240517P00029000 | 2024-05-15 2:52PM EDT | 29.00 | 1.36 | 1.32 | 1.38 | -0.04 | -2.86% | 348 | 196 | 83.40% |
| UPST240517P00029500 | 2024-05-15 2:55PM EDT | 29.50 | 1.78 | 1.70 | 1.78 | +0.04 | +2.30% | 219 | 531 | 87.70% |
| UPST240517P00030000 | 2024-05-15 1:13PM EDT | 30.00 | 2.21 | 1.83 | 2.22 | +0.27 | +13.92% | 59 | 3,042 | 74.02% |
| UPST240517P00031000 | 2024-05-14 2:46PM EDT | 31.00 | 2.00 | 3.00 | 3.10 | -0.90 | -31.03% | 5 | 25 | 101.17% |
| UPST240517P00032000 | 2024-05-15 1:45PM EDT | 32.00 | 4.15 | 3.40 | 4.10 | +0.75 | +22.06% | 10 | 89 | 130.86% |
| UPST240517P00032500 | 2024-05-15 2:31PM EDT | 32.50 | 4.45 | 4.30 | 4.60 | +0.55 | +14.10% | 103 | 344 | 110.94% |
| UPST240517P00035000 | 2024-05-15 12:29PM EDT | 35.00 | 7.03 | 6.25 | 7.10 | +0.55 | +8.49% | 34 | 331 | 187.89% |
| UPST240517P00037500 | 2024-05-14 11:03AM EDT | 37.50 | 8.24 | 9.00 | 9.60 | 0.00 | - | 1 | 161 | 228.52% |
| UPST240517P00040000 | 2024-05-14 2:42PM EDT | 40.00 | 12.04 | 11.90 | 12.05 | +0.54 | +4.70% | 1 | 119 | 228.91% |
| UPST240517P00042500 | 2024-05-09 11:59AM EDT | 42.50 | 17.20 | 13.60 | 14.50 | 0.00 | - | 1 | 46 | 267.97% |
| UPST240517P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 17.90 | 16.10 | 17.05 | 0.00 | - | 3 | 28 | 312.89% |
| UPST240517P00047500 | 2024-05-09 11:23AM EDT | 47.50 | 22.35 | 19.30 | 19.50 | 0.00 | - | 3 | 0 | 271.88% |
| UPST240517P00050000 | 2024-05-14 12:41PM EDT | 50.00 | 20.30 | 21.75 | 23.00 | 0.00 | - | 4 | 26 | 447.27% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 778.91% |
© 2024 Yahoo. All rights reserved.