Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705C00015000 | 2024-06-25 10:03AM EDT | 15.00 | 7.90 | 0.00 | 0.00 | +0.21 | +2.73% | 1 | 3 | 0.00% |
| UPST240705C00018000 | 2024-06-21 9:31AM EDT | 18.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPST240705C00019000 | 2024-06-24 2:51PM EDT | 19.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| UPST240705C00019500 | 2024-06-24 2:48PM EDT | 19.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| UPST240705C00020000 | 2024-06-25 9:48AM EDT | 20.00 | 2.99 | 0.00 | 0.00 | +1.00 | +50.25% | 1 | 20 | 0.00% |
| UPST240705C00020500 | 2024-06-21 2:09PM EDT | 20.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240705C00021000 | 2024-06-25 12:33PM EDT | 21.00 | 1.85 | 0.00 | 0.00 | -0.90 | -32.73% | 15 | 38 | 0.00% |
| UPST240705C00021500 | 2024-06-24 3:32PM EDT | 21.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 34 | 57 | 0.00% |
| UPST240705C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 1.25 | 0.00 | 0.00 | -0.72 | -36.55% | 61 | 201 | 0.00% |
| UPST240705C00022500 | 2024-06-25 3:47PM EDT | 22.50 | 0.87 | 0.00 | 0.00 | -0.55 | -38.73% | 73 | 258 | 0.00% |
| UPST240705C00023000 | 2024-06-25 3:57PM EDT | 23.00 | 0.77 | 0.00 | 0.00 | -0.40 | -34.19% | 460 | 575 | 3.13% |
| UPST240705C00023500 | 2024-06-25 3:42PM EDT | 23.50 | 0.51 | 0.00 | 0.00 | -0.57 | -52.78% | 148 | 161 | 6.25% |
| UPST240705C00024000 | 2024-06-25 3:57PM EDT | 24.00 | 0.46 | 0.00 | 0.00 | -0.31 | -40.26% | 162 | 602 | 12.50% |
| UPST240705C00024500 | 2024-06-25 3:57PM EDT | 24.50 | 0.36 | 0.00 | 0.00 | -0.24 | -40.00% | 457 | 663 | 12.50% |
| UPST240705C00025000 | 2024-06-25 3:48PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | -0.26 | -54.17% | 188 | 600 | 12.50% |
| UPST240705C00025500 | 2024-06-25 3:59PM EDT | 25.50 | 0.22 | 0.00 | 0.00 | -0.22 | -50.00% | 36 | 203 | 25.00% |
| UPST240705C00026000 | 2024-06-25 1:56PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | -0.20 | -52.63% | 20 | 740 | 25.00% |
| UPST240705C00026500 | 2024-06-25 9:54AM EDT | 26.50 | 0.17 | 0.00 | 0.00 | -0.07 | -29.17% | 22 | 41 | 25.00% |
| UPST240705C00027000 | 2024-06-25 3:23PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 633 | 702 | 25.00% |
| UPST240705C00027500 | 2024-06-24 1:38PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UPST240705C00028000 | 2024-06-25 3:12PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 39 | 272 | 25.00% |
| UPST240705C00029000 | 2024-06-25 2:32PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 67 | 397 | 50.00% |
| UPST240705C00030000 | 2024-06-25 3:02PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 36 | 342 | 50.00% |
| UPST240705C00031000 | 2024-06-24 3:07PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| UPST240705C00032000 | 2024-06-17 2:58PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 50.00% |
| UPST240705C00033000 | 2024-06-24 3:59PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| UPST240705C00034000 | 2024-06-17 9:35AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| UPST240705C00035000 | 2024-06-24 3:28PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| UPST240705C00036000 | 2024-06-12 9:33AM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| UPST240705C00037000 | 2024-06-24 3:41PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240705P00016000 | 2024-06-24 11:22AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| UPST240705P00017000 | 2024-06-14 1:29PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| UPST240705P00017500 | 2024-06-25 10:36AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
| UPST240705P00018000 | 2024-06-25 9:36AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 30 | 427 | 25.00% |
| UPST240705P00018500 | 2024-06-24 10:24AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| UPST240705P00019000 | 2024-06-25 1:47PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 52 | 105 | 25.00% |
| UPST240705P00019500 | 2024-06-24 3:20PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 5 | 18 | 25.00% |
| UPST240705P00020000 | 2024-06-25 3:43PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | +0.04 | +44.44% | 100 | 351 | 25.00% |
| UPST240705P00020500 | 2024-06-25 3:42PM EDT | 20.50 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 23 | 98 | 12.50% |
| UPST240705P00021000 | 2024-06-25 3:42PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | +0.05 | +17.86% | 57 | 299 | 12.50% |
| UPST240705P00021500 | 2024-06-25 2:30PM EDT | 21.50 | 0.40 | 0.00 | 0.00 | +0.08 | +25.00% | 14 | 101 | 6.25% |
| UPST240705P00022000 | 2024-06-25 3:35PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | +0.28 | +65.12% | 48 | 321 | 6.25% |
| UPST240705P00022500 | 2024-06-25 3:10PM EDT | 22.50 | 0.83 | 0.00 | 0.00 | +0.16 | +23.88% | 124 | 136 | 0.78% |
| UPST240705P00023000 | 2024-06-25 3:49PM EDT | 23.00 | 1.24 | 0.00 | 0.00 | +0.43 | +53.09% | 53 | 159 | 0.00% |
| UPST240705P00023500 | 2024-06-25 3:47PM EDT | 23.50 | 1.58 | 0.00 | 0.00 | +0.45 | +39.82% | 47 | 52 | 0.00% |
| UPST240705P00024000 | 2024-06-25 3:34PM EDT | 24.00 | 2.00 | 0.00 | 0.00 | +0.52 | +35.14% | 21 | 65 | 0.00% |
| UPST240705P00025000 | 2024-06-25 11:49AM EDT | 25.00 | 2.40 | 0.00 | 0.00 | +0.15 | +6.67% | 13 | 127 | 0.00% |
| UPST240705P00025500 | 2024-06-25 11:01AM EDT | 25.50 | 2.88 | 0.00 | 0.00 | -0.39 | -11.93% | 11 | 15 | 0.00% |
| UPST240705P00026000 | 2024-06-24 3:10PM EDT | 26.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 0.00% |
| UPST240705P00026500 | 2024-06-25 2:27PM EDT | 26.50 | 3.86 | 0.00 | 0.00 | +0.24 | +6.63% | 1 | 5 | 0.00% |
| UPST240705P00027000 | 2024-06-17 11:54AM EDT | 27.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| UPST240705P00027500 | 2024-06-24 11:11AM EDT | 27.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPST240705P00028000 | 2024-06-24 11:36AM EDT | 28.00 | 5.20 | 0.00 | 0.00 | -0.31 | -5.63% | 1 | 79 | 0.00% |
| UPST240705P00029000 | 2024-06-07 11:36AM EDT | 29.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UPST240705P00030000 | 2024-06-25 1:53PM EDT | 30.00 | 7.26 | 0.00 | 0.00 | +0.78 | +12.04% | 3 | 7 | 0.00% |
| UPST240705P00031000 | 2024-06-20 1:13PM EDT | 31.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240705P00032000 | 2024-06-24 2:52PM EDT | 32.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240705P00033000 | 2024-06-21 9:42AM EDT | 33.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240705P00034000 | 2024-06-07 11:55AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| UPST240705P00036000 | 2024-06-18 11:02AM EDT | 36.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.