Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-04-23 9:46AM EDT | 15.00 | 7.99 | 7.25 | 10.75 | 0.00 | - | - | 1 | 551.95% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 7.00 | 9.45 | 0.00 | - | - | 2 | 201.56% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 7.45 | 8.20 | 0.00 | - | - | 5 | 225.78% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 7.00 | 7.75 | 0.00 | - | 1 | 4 | 225.00% |
| UPST240510C00017500 | 2024-04-30 10:42AM EDT | 17.50 | 5.70 | 6.65 | 7.15 | 0.00 | - | 3 | 3 | 216.41% |
| UPST240510C00018000 | 2024-05-01 2:13PM EDT | 18.00 | 5.45 | 6.40 | 6.60 | 0.00 | - | 1 | 7 | 222.66% |
| UPST240510C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 5.70 | 4.95 | 5.75 | +1.25 | +28.09% | 3 | 9 | 162.50% |
| UPST240510C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 4.87 | 4.90 | 5.05 | +0.23 | +4.96% | 9 | 66 | 228.13% |
| UPST240510C00020500 | 2024-05-03 12:12PM EDT | 20.50 | 4.30 | 4.50 | 4.70 | +4.30 | - | 1 | 2 | 225.20% |
| UPST240510C00021000 | 2024-05-03 12:44PM EDT | 21.00 | 3.90 | 3.85 | 4.35 | +0.05 | +1.30% | 108 | 40 | 206.84% |
| UPST240510C00021500 | 2024-05-02 11:20AM EDT | 21.50 | 3.50 | 2.70 | 4.05 | 0.00 | - | 8 | 27 | 163.48% |
| UPST240510C00022000 | 2024-05-03 3:39PM EDT | 22.00 | 3.44 | 3.60 | 3.75 | +0.24 | +7.50% | 186 | 809 | 228.32% |
| UPST240510C00022500 | 2024-05-03 11:44AM EDT | 22.50 | 3.20 | 2.92 | 3.45 | +0.05 | +1.59% | 10 | 537 | 208.59% |
| UPST240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 3.15 | 3.10 | 3.20 | +0.26 | +9.00% | 164 | 1,240 | 230.86% |
| UPST240510C00023500 | 2024-05-03 3:57PM EDT | 23.50 | 3.05 | 2.89 | 2.99 | +0.37 | +13.81% | 230 | 445 | 234.57% |
| UPST240510C00024000 | 2024-05-03 3:55PM EDT | 24.00 | 2.66 | 2.66 | 2.75 | +0.26 | +10.83% | 617 | 908 | 234.57% |
| UPST240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 2.49 | 2.43 | 2.50 | +0.30 | +13.70% | 460 | 365 | 232.81% |
| UPST240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 2.25 | 2.25 | 2.29 | +0.27 | +13.64% | 695 | 1,080 | 233.79% |
| UPST240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 2.05 | 1.85 | 2.09 | +0.24 | +13.26% | 102 | 179 | 224.02% |
| UPST240510C00026000 | 2024-05-03 3:58PM EDT | 26.00 | 1.86 | 1.72 | 2.03 | +0.16 | +9.41% | 219 | 1,054 | 231.45% |
| UPST240510C00026500 | 2024-05-03 3:35PM EDT | 26.50 | 1.53 | 1.66 | 1.72 | -0.04 | -2.55% | 105 | 753 | 229.49% |
| UPST240510C00027000 | 2024-05-03 3:56PM EDT | 27.00 | 1.60 | 1.53 | 1.58 | +0.18 | +12.68% | 662 | 590 | 231.06% |
| UPST240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 1.39 | 1.36 | 1.44 | +0.06 | +4.51% | 191 | 180 | 229.69% |
| UPST240510C00028000 | 2024-05-03 3:55PM EDT | 28.00 | 1.26 | 1.25 | 1.30 | +0.09 | +7.69% | 340 | 812 | 230.08% |
| UPST240510C00028500 | 2024-05-03 3:54PM EDT | 28.50 | 1.13 | 1.13 | 1.18 | +1.13 | - | 210 | 40 | 229.88% |
| UPST240510C00029000 | 2024-05-03 3:57PM EDT | 29.00 | 1.05 | 1.03 | 1.08 | +0.10 | +10.53% | 357 | 939 | 230.66% |
| UPST240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.81 | 0.68 | 0.99 | +0.81 | - | 46 | 35 | 217.77% |
| UPST240510C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.85 | 0.83 | 0.89 | +0.04 | +4.94% | 879 | 1,416 | 230.27% |
| UPST240510C00030500 | 2024-05-03 2:55PM EDT | 30.50 | 0.72 | 0.70 | 0.83 | +0.72 | - | 4 | 3 | 228.91% |
| UPST240510C00031000 | 2024-05-03 3:47PM EDT | 31.00 | 0.65 | 0.66 | 0.81 | -0.01 | -1.52% | 109 | 370 | 234.38% |
| UPST240510C00032000 | 2024-05-03 3:52PM EDT | 32.00 | 0.58 | 0.57 | 0.60 | +0.03 | +5.45% | 415 | 435 | 232.23% |
| UPST240510C00033000 | 2024-05-03 3:54PM EDT | 33.00 | 0.46 | 0.47 | 0.50 | -0.01 | -2.13% | 69 | 272 | 233.59% |
| UPST240510C00034000 | 2024-05-03 3:42PM EDT | 34.00 | 0.36 | 0.39 | 0.45 | -0.02 | -5.26% | 122 | 316 | 237.89% |
| UPST240510C00035000 | 2024-05-03 3:59PM EDT | 35.00 | 0.38 | 0.26 | 0.39 | +0.03 | +8.57% | 238 | 381 | 234.77% |
| UPST240510C00036000 | 2024-05-03 3:56PM EDT | 36.00 | 0.29 | 0.28 | 0.35 | +0.02 | +7.41% | 162 | 150 | 245.31% |
| UPST240510C00037000 | 2024-05-03 3:57PM EDT | 37.00 | 0.25 | 0.24 | 0.30 | -0.01 | -3.85% | 444 | 1,163 | 248.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-03 10:40AM EDT | 13.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 81 | 71 | 276.56% |
| UPST240510P00014000 | 2024-05-03 10:40AM EDT | 14.00 | 0.04 | 0.02 | 0.14 | -0.07 | -63.64% | 1 | 38 | 259.38% |
| UPST240510P00015000 | 2024-05-03 2:06PM EDT | 15.00 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 146 | 596 | 235.94% |
| UPST240510P00015500 | 2024-05-03 2:18PM EDT | 15.50 | 0.10 | 0.05 | 0.33 | +0.10 | - | 2 | 0 | 260.55% |
| UPST240510P00016000 | 2024-05-03 3:57PM EDT | 16.00 | 0.12 | 0.08 | 0.15 | -0.07 | -36.84% | 96 | 261 | 218.75% |
| UPST240510P00016500 | 2024-05-03 3:42PM EDT | 16.50 | 0.19 | 0.16 | 0.19 | -0.05 | -20.83% | 600 | 18 | 225.78% |
| UPST240510P00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 79 | 176 | 225.00% |
| UPST240510P00017500 | 2024-05-03 3:43PM EDT | 17.50 | 0.29 | 0.27 | 0.30 | -0.11 | -27.50% | 16 | 60 | 224.22% |
| UPST240510P00018000 | 2024-05-03 3:57PM EDT | 18.00 | 0.35 | 0.34 | 0.39 | -0.13 | -27.08% | 70 | 277 | 225.39% |
| UPST240510P00018500 | 2024-05-03 3:41PM EDT | 18.50 | 0.47 | 0.43 | 0.48 | -0.12 | -20.34% | 84 | 194 | 225.78% |
| UPST240510P00019000 | 2024-05-03 3:56PM EDT | 19.00 | 0.55 | 0.48 | 0.62 | -0.17 | -23.61% | 196 | 514 | 224.61% |
| UPST240510P00019500 | 2024-05-03 3:54PM EDT | 19.50 | 0.70 | 0.65 | 0.71 | -0.16 | -18.60% | 64 | 632 | 226.56% |
| UPST240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.80 | 0.80 | 0.83 | -0.19 | -19.19% | 460 | 902 | 226.76% |
| UPST240510P00020500 | 2024-05-03 3:48PM EDT | 20.50 | 1.03 | 0.95 | 1.00 | -0.15 | -12.71% | 89 | 93 | 228.13% |
| UPST240510P00021000 | 2024-05-03 3:48PM EDT | 21.00 | 1.17 | 1.11 | 1.52 | -0.19 | -13.97% | 238 | 307 | 247.07% |
| UPST240510P00021500 | 2024-05-03 3:37PM EDT | 21.50 | 1.38 | 1.29 | 1.36 | -0.17 | -10.97% | 228 | 417 | 228.32% |
| UPST240510P00022000 | 2024-05-03 3:51PM EDT | 22.00 | 1.57 | 1.50 | 1.56 | -0.25 | -13.74% | 151 | 733 | 228.91% |
| UPST240510P00022500 | 2024-05-03 3:55PM EDT | 22.50 | 1.80 | 1.72 | 1.85 | -0.29 | -13.88% | 33 | 502 | 232.62% |
| UPST240510P00023000 | 2024-05-03 3:52PM EDT | 23.00 | 2.01 | 1.97 | 2.02 | -0.37 | -15.55% | 182 | 560 | 230.47% |
| UPST240510P00023500 | 2024-05-03 3:51PM EDT | 23.50 | 2.30 | 2.23 | 2.28 | -0.28 | -10.85% | 177 | 1,147 | 231.45% |
| UPST240510P00024000 | 2024-05-03 3:55PM EDT | 24.00 | 2.55 | 2.49 | 2.55 | -0.36 | -12.37% | 536 | 1,070 | 231.45% |
| UPST240510P00024500 | 2024-05-03 3:13PM EDT | 24.50 | 2.95 | 2.77 | 2.88 | -0.15 | -4.84% | 142 | 27 | 233.79% |
| UPST240510P00025000 | 2024-05-03 3:55PM EDT | 25.00 | 2.96 | 3.05 | 3.15 | -0.60 | -16.85% | 128 | 381 | 232.03% |
| UPST240510P00025500 | 2024-05-03 1:52PM EDT | 25.50 | 3.65 | 3.35 | 3.45 | -0.32 | -8.06% | 7 | 25 | 231.25% |
| UPST240510P00026000 | 2024-05-03 3:56PM EDT | 26.00 | 3.67 | 3.65 | 3.80 | -0.63 | -14.65% | 54 | 162 | 231.45% |
| UPST240510P00026500 | 2024-05-03 10:28AM EDT | 26.50 | 4.10 | 3.95 | 4.70 | -0.59 | -12.58% | 13 | 25 | 255.27% |
| UPST240510P00027000 | 2024-05-03 2:35PM EDT | 27.00 | 4.45 | 4.35 | 5.25 | -0.55 | -11.00% | 52 | 74 | 267.19% |
| UPST240510P00027500 | 2024-05-03 10:15AM EDT | 27.50 | 4.75 | 4.70 | 4.85 | -0.75 | -13.64% | 6 | 12 | 232.03% |
| UPST240510P00028000 | 2024-05-03 2:32PM EDT | 28.00 | 5.25 | 5.05 | 5.25 | -0.31 | -5.58% | 24 | 63 | 232.42% |
| UPST240510P00029000 | 2024-05-03 9:37AM EDT | 29.00 | 5.60 | 5.05 | 6.00 | -1.75 | -23.81% | 1 | 61 | 189.84% |
| UPST240510P00030000 | 2024-05-03 1:40PM EDT | 30.00 | 7.07 | 6.60 | 6.85 | -0.38 | -5.10% | 20 | 92 | 232.03% |
| UPST240510P00030500 | 2024-05-03 9:37AM EDT | 30.50 | 6.80 | 7.05 | 7.25 | +6.80 | - | 2 | 0 | 233.01% |
| UPST240510P00031000 | 2024-05-03 9:30AM EDT | 31.00 | 7.23 | 6.75 | 8.65 | -1.19 | -14.13% | 3 | 9 | 247.85% |
| UPST240510P00032000 | 2024-05-02 3:44PM EDT | 32.00 | 9.12 | 8.35 | 8.55 | 0.00 | - | 3 | 3 | 234.38% |
| UPST240510P00033000 | 2024-05-02 1:14PM EDT | 33.00 | 10.24 | 8.40 | 9.45 | 0.00 | - | 1 | 1 | 150.00% |
| UPST240510P00034000 | 2024-04-26 9:39AM EDT | 34.00 | 11.25 | 10.15 | 10.40 | 0.00 | - | 1 | 2 | 238.67% |
| UPST240510P00035000 | 2024-05-02 11:02AM EDT | 35.00 | 12.04 | 10.20 | 11.35 | 0.00 | - | 1 | 65 | 264.06% |
| UPST240510P00036000 | 2024-05-01 10:35AM EDT | 36.00 | 13.75 | 12.05 | 12.30 | 0.00 | - | 3 | 7 | 247.27% |
| UPST240510P00037000 | 2024-05-02 2:35PM EDT | 37.00 | 13.79 | 12.00 | 13.75 | 0.00 | - | 2 | 3 | 162.50% |
© 2024 Yahoo. All rights reserved.