Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00013000 | 2024-04-26 10:14AM EDT | 13.00 | 10.65 | 9.40 | 10.80 | 0.00 | - | 5 | 5 | 674.22% |
| UPST240503C00015000 | 2024-04-29 3:06PM EDT | 15.00 | 8.00 | 7.55 | 8.95 | 0.00 | - | 8 | 10 | 589.84% |
| UPST240503C00016000 | 2024-04-23 9:45AM EDT | 16.00 | 6.60 | 6.40 | 7.75 | 0.00 | - | - | 22 | 464.84% |
| UPST240503C00017000 | 2024-05-02 10:24AM EDT | 17.00 | 6.10 | 6.05 | 6.50 | +1.15 | +23.23% | 3 | 7 | 323.44% |
| UPST240503C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 5.85 | 5.25 | 6.60 | 0.00 | - | 4 | 14 | 268.75% |
| UPST240503C00018000 | 2024-05-01 2:46PM EDT | 18.00 | 5.65 | 4.90 | 5.35 | 0.00 | - | 30 | 25 | 207.03% |
| UPST240503C00018500 | 2024-04-26 9:52AM EDT | 18.50 | 4.85 | 4.70 | 4.95 | 0.00 | - | 3 | 3 | 170.31% |
| UPST240503C00019000 | 2024-05-02 10:56AM EDT | 19.00 | 4.25 | 3.70 | 4.80 | +0.77 | +22.13% | 1 | 9 | 313.67% |
| UPST240503C00019500 | 2024-05-01 2:28PM EDT | 19.50 | 3.60 | 2.67 | 4.00 | 0.00 | - | 4 | 6 | 210.55% |
| UPST240503C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 4.00 | 3.05 | 3.85 | 0.00 | - | 25 | 45 | 173.44% |
| UPST240503C00020500 | 2024-05-02 11:42AM EDT | 20.50 | 2.87 | 1.63 | 2.90 | -0.13 | -4.33% | 2 | 29 | 136.72% |
| UPST240503C00021000 | 2024-05-01 2:45PM EDT | 21.00 | 2.60 | 1.58 | 2.34 | 0.00 | - | 14 | 99 | 95.31% |
| UPST240503C00021500 | 2024-05-02 12:07PM EDT | 21.50 | 1.79 | 1.77 | 1.95 | -0.15 | -7.73% | 12 | 335 | 85.94% |
| UPST240503C00022000 | 2024-05-02 11:30AM EDT | 22.00 | 1.50 | 1.33 | 1.40 | -0.45 | -23.08% | 5 | 662 | 68.36% |
| UPST240503C00022500 | 2024-05-02 12:43PM EDT | 22.50 | 0.97 | 0.93 | 1.11 | -0.28 | -22.40% | 21 | 1,114 | 79.10% |
| UPST240503C00023000 | 2024-05-02 12:37PM EDT | 23.00 | 0.54 | 0.61 | 0.65 | -0.03 | -5.26% | 396 | 1,216 | 68.75% |
| UPST240503C00023500 | 2024-05-02 12:46PM EDT | 23.50 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 767 | 1,257 | 71.48% |
| UPST240503C00024000 | 2024-05-02 12:50PM EDT | 24.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1,723 | 1,858 | 72.66% |
| UPST240503C00024500 | 2024-05-02 12:48PM EDT | 24.50 | 0.13 | 0.12 | 0.14 | -0.03 | -20.00% | 390 | 3,033 | 75.00% |
| UPST240503C00025000 | 2024-05-02 12:39PM EDT | 25.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 741 | 2,905 | 79.69% |
| UPST240503C00025500 | 2024-05-02 12:49PM EDT | 25.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 41 | 1,175 | 82.81% |
| UPST240503C00026000 | 2024-05-02 12:49PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 448 | 828 | 90.63% |
| UPST240503C00026500 | 2024-05-02 12:49PM EDT | 26.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 165 | 253 | 92.19% |
| UPST240503C00027000 | 2024-05-02 12:24PM EDT | 27.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 311 | 1,507 | 107.81% |
| UPST240503C00027500 | 2024-05-02 9:44AM EDT | 27.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 14 | 351 | 114.06% |
| UPST240503C00028000 | 2024-05-02 12:48PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 72 | 847 | 118.75% |
| UPST240503C00028500 | 2024-05-01 1:55PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 598 | 128.13% |
| UPST240503C00029000 | 2024-05-01 2:53PM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 26 | 324 | 137.50% |
| UPST240503C00029500 | 2024-05-02 11:12AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 53 | 125.00% |
| UPST240503C00030000 | 2024-05-02 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 774 | 137.50% |
| UPST240503C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 134 | 162.50% |
| UPST240503C00032000 | 2024-05-02 10:10AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 513 | 181.25% |
| UPST240503C00033000 | 2024-05-01 3:33PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 203.13% |
| UPST240503C00034000 | 2024-05-01 1:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 193.75% |
| UPST240503C00035000 | 2024-05-01 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 295 | 206.25% |
| UPST240503C00036000 | 2024-05-01 2:11PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 218.75% |
| UPST240503C00037000 | 2024-04-25 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 231.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00015000 | 2024-05-01 1:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 231.25% |
| UPST240503P00016000 | 2024-04-24 10:45AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 436.72% |
| UPST240503P00017000 | 2024-04-29 1:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 168.75% |
| UPST240503P00017500 | 2024-04-30 2:05PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 156.25% |
| UPST240503P00018000 | 2024-04-29 1:52PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 393 | 143.75% |
| UPST240503P00018500 | 2024-04-30 2:54PM EDT | 18.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 168 | 305.08% |
| UPST240503P00019000 | 2024-05-02 12:35PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 226 | 112.50% |
| UPST240503P00019500 | 2024-05-02 12:42PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 109 | 167 | 118.75% |
| UPST240503P00020000 | 2024-05-02 10:35AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 723 | 109.38% |
| UPST240503P00020500 | 2024-05-02 11:32AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 684 | 93.75% |
| UPST240503P00021000 | 2024-05-02 12:42PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 156 | 1,587 | 82.81% |
| UPST240503P00021500 | 2024-05-02 12:42PM EDT | 21.50 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 37 | 971 | 76.56% |
| UPST240503P00022000 | 2024-05-02 12:42PM EDT | 22.00 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 280 | 1,526 | 71.09% |
| UPST240503P00022500 | 2024-05-02 12:30PM EDT | 22.50 | 0.19 | 0.16 | 0.19 | -0.15 | -44.12% | 325 | 738 | 69.14% |
| UPST240503P00023000 | 2024-05-02 12:37PM EDT | 23.00 | 0.42 | 0.33 | 0.37 | -0.22 | -34.38% | 540 | 618 | 70.31% |
| UPST240503P00023500 | 2024-05-02 12:50PM EDT | 23.50 | 0.59 | 0.60 | 0.64 | -0.39 | -36.79% | 182 | 303 | 73.44% |
| UPST240503P00024000 | 2024-05-02 11:54AM EDT | 24.00 | 0.94 | 0.68 | 0.96 | -0.21 | -18.26% | 219 | 504 | 51.17% |
| UPST240503P00024500 | 2024-05-02 11:28AM EDT | 24.50 | 1.38 | 0.63 | 1.38 | -0.07 | -4.83% | 5 | 107 | 83.20% |
| UPST240503P00025000 | 2024-05-02 11:33AM EDT | 25.00 | 1.70 | 1.61 | 1.82 | +0.21 | +14.09% | 2 | 246 | 87.89% |
| UPST240503P00025500 | 2024-05-01 3:58PM EDT | 25.50 | 2.67 | 2.11 | 2.31 | 0.00 | - | 6 | 117 | 101.17% |
| UPST240503P00026000 | 2024-05-02 10:20AM EDT | 26.00 | 2.98 | 2.25 | 2.84 | -0.37 | -11.04% | 1 | 127 | 125.00% |
| UPST240503P00026500 | 2024-05-02 11:38AM EDT | 26.50 | 3.15 | 3.15 | 3.30 | -0.50 | -13.70% | 2 | 110 | 89.06% |
| UPST240503P00027000 | 2024-05-02 12:16PM EDT | 27.00 | 3.82 | 3.65 | 3.80 | +0.69 | +22.04% | 3 | 132 | 98.44% |
| UPST240503P00027500 | 2024-05-01 9:38AM EDT | 27.50 | 4.86 | 4.10 | 4.40 | 0.00 | - | 1 | 34 | 128.91% |
| UPST240503P00028000 | 2024-04-30 2:01PM EDT | 28.00 | 4.95 | 4.60 | 4.75 | -0.69 | -12.23% | 1 | 125 | 140.63% |
| UPST240503P00029000 | 2024-04-29 3:41PM EDT | 29.00 | 5.95 | 5.50 | 5.85 | 0.00 | - | 4 | 3 | 208.59% |
| UPST240503P00030000 | 2024-05-01 12:21PM EDT | 30.00 | 7.44 | 6.45 | 6.90 | 0.00 | - | 1 | 3 | 249.22% |
| UPST240503P00031000 | 2024-04-15 11:11AM EDT | 31.00 | 8.20 | 6.80 | 8.80 | 0.00 | - | 1 | 0 | 231.25% |
| UPST240503P00032000 | 2024-04-24 1:54PM EDT | 32.00 | 8.88 | 8.20 | 8.90 | 0.00 | - | 2 | 0 | 293.75% |
| UPST240503P00033000 | 2024-03-28 10:08AM EDT | 33.00 | 6.17 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 414.84% |
| UPST240503P00035000 | 2024-04-29 10:53AM EDT | 35.00 | 11.76 | 11.30 | 11.90 | +0.46 | +4.07% | 1 | 1 | 353.13% |
| UPST240503P00036000 | 2024-05-01 10:35AM EDT | 36.00 | 13.55 | 12.60 | 12.80 | 0.00 | - | 3 | 5 | 321.09% |
| UPST240503P00037000 | 2024-05-01 12:25PM EDT | 37.00 | 14.45 | 13.65 | 14.00 | 0.00 | - | 10 | 1 | 351.56% |
© 2024 Yahoo. All rights reserved.