Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPST240719C00015000 | 2024-06-26 10:59AM EDT | 15.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240719C00016000 | 2024-06-24 12:00PM EDT | 16.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719C00017500 | 2024-06-27 9:40AM EDT | 17.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240719C00018500 | 2024-06-28 12:35PM EDT | 18.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240719C00019000 | 2024-06-25 12:25PM EDT | 19.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719C00019500 | 2024-06-24 3:53PM EDT | 19.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719C00020000 | 2024-06-28 3:30PM EDT | 20.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240719C00020500 | 2024-06-28 11:08AM EDT | 20.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPST240719C00021000 | 2024-06-26 1:09PM EDT | 21.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719C00021500 | 2024-06-28 3:59PM EDT | 21.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UPST240719C00022000 | 2024-06-28 12:04PM EDT | 22.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UPST240719C00022500 | 2024-06-28 3:48PM EDT | 22.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| UPST240719C00023000 | 2024-06-28 3:31PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 0.00% |
| UPST240719C00023500 | 2024-06-28 3:55PM EDT | 23.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| UPST240719C00024000 | 2024-06-28 3:54PM EDT | 24.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| UPST240719C00024500 | 2024-06-28 3:47PM EDT | 24.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| UPST240719C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| UPST240719C00025500 | 2024-06-28 3:50PM EDT | 25.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UPST240719C00026000 | 2024-06-28 3:00PM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| UPST240719C00026500 | 2024-06-27 3:55PM EDT | 26.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPST240719C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| UPST240719C00027500 | 2024-06-28 3:25PM EDT | 27.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| UPST240719C00028000 | 2024-06-28 11:42AM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPST240719C00029000 | 2024-06-28 9:58AM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPST240719C00030000 | 2024-06-28 3:38PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| UPST240719C00031000 | 2024-06-27 3:59PM EDT | 31.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPST240719C00032500 | 2024-06-28 9:53AM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UPST240719C00035000 | 2024-06-28 3:21PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| UPST240719C00037500 | 2024-06-28 9:48AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240719C00040000 | 2024-06-28 12:56PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UPST240719C00042500 | 2024-06-28 11:18AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240719C00045000 | 2024-06-28 9:30AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240719C00047500 | 2024-06-24 10:27AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPST240719C00050000 | 2024-06-25 3:45PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240719C00052500 | 2024-06-27 3:52PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST240719C00055000 | 2024-06-27 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240719C00060000 | 2024-06-13 3:05PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| UPST240719C00065000 | 2024-06-12 9:41AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240719C00070000 | 2024-06-28 3:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719P00012500 | 2024-06-14 3:22PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UPST240719P00015000 | 2024-06-28 2:44PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST240719P00017000 | 2024-06-25 10:02AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPST240719P00017500 | 2024-06-28 3:13PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UPST240719P00018000 | 2024-06-27 3:51PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPST240719P00018500 | 2024-06-28 2:59PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UPST240719P00019000 | 2024-06-28 12:36PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UPST240719P00019500 | 2024-06-25 3:46PM EDT | 19.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPST240719P00020000 | 2024-06-28 3:31PM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| UPST240719P00020500 | 2024-06-28 1:22PM EDT | 20.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UPST240719P00021000 | 2024-06-28 3:48PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| UPST240719P00021500 | 2024-06-28 3:45PM EDT | 21.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| UPST240719P00022000 | 2024-06-28 3:26PM EDT | 22.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| UPST240719P00022500 | 2024-06-28 3:54PM EDT | 22.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| UPST240719P00023000 | 2024-06-28 3:48PM EDT | 23.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| UPST240719P00023500 | 2024-06-28 1:37PM EDT | 23.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| UPST240719P00024000 | 2024-06-28 2:59PM EDT | 24.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| UPST240719P00024500 | 2024-06-28 12:03PM EDT | 24.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| UPST240719P00025000 | 2024-06-28 3:37PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240719P00025500 | 2024-06-25 10:58AM EDT | 25.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00026000 | 2024-06-27 9:58AM EDT | 26.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00026500 | 2024-06-24 2:48PM EDT | 26.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00027000 | 2024-06-27 10:58AM EDT | 27.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00027500 | 2024-06-28 3:44PM EDT | 27.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPST240719P00028000 | 2024-06-24 2:52PM EDT | 28.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00029000 | 2024-06-27 1:13PM EDT | 29.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPST240719P00030000 | 2024-06-28 3:44PM EDT | 30.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240719P00032500 | 2024-06-26 3:37PM EDT | 32.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240719P00035000 | 2024-06-28 2:01PM EDT | 35.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240719P00037500 | 2024-06-14 9:30AM EDT | 37.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240719P00040000 | 2024-06-24 9:53AM EDT | 40.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240719P00042500 | 2024-06-13 9:46AM EDT | 42.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240719P00045000 | 2024-06-18 9:57AM EDT | 45.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240719P00047500 | 2024-05-10 10:07AM EDT | 47.50 | 21.53 | 22.60 | 23.30 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240719P00050000 | 2024-05-23 3:13PM EDT | 50.00 | 26.85 | 27.60 | 30.05 | 0.00 | - | 1 | 6 | 349.12% |
| UPST240719P00052500 | 2024-05-10 11:39AM EDT | 52.50 | 27.31 | 26.05 | 29.85 | 0.00 | - | 3 | 0 | 268.65% |
| UPST240719P00055000 | 2024-05-15 10:16AM EDT | 55.00 | 27.05 | 32.10 | 34.25 | 0.00 | - | 10 | 0 | 334.47% |
| UPST240719P00060000 | 2024-02-01 1:38PM EDT | 60.00 | 30.47 | 33.85 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240719P00065000 | 2024-04-16 12:32PM EDT | 65.00 | 43.09 | 39.10 | 41.45 | 0.00 | - | - | 0 | 182.81% |
| UPST240719P00070000 | 2024-01-31 2:01PM EDT | 70.00 | 37.95 | 43.60 | 44.90 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.