Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250620C00012500 | 2024-05-17 3:15PM EDT | 12.50 | 14.80 | 14.15 | 15.45 | +2.50 | +20.33% | 2 | 10 | 86.77% |
| UPST250620C00015000 | 2024-05-14 9:38AM EDT | 15.00 | 17.00 | 12.15 | 14.85 | 0.00 | - | 1 | 40 | 89.53% |
| UPST250620C00017500 | 2024-04-25 3:06PM EDT | 17.50 | 10.73 | 11.90 | 12.40 | 0.00 | - | 1 | 73 | 88.31% |
| UPST250620C00020000 | 2024-05-14 9:30AM EDT | 20.00 | 13.85 | 10.35 | 11.25 | 0.00 | - | 6 | 38 | 85.50% |
| UPST250620C00022500 | 2024-05-15 9:35AM EDT | 22.50 | 13.00 | 9.80 | 10.20 | 0.00 | - | 1 | 30 | 87.82% |
| UPST250620C00025000 | 2024-05-17 2:23PM EDT | 25.00 | 8.91 | 8.90 | 9.30 | -0.89 | -9.08% | 11 | 280 | 87.55% |
| UPST250620C00027500 | 2024-05-17 12:43PM EDT | 27.50 | 8.50 | 8.10 | 8.90 | -0.20 | -2.30% | 2 | 109 | 89.36% |
| UPST250620C00030000 | 2024-05-16 11:47AM EDT | 30.00 | 7.85 | 7.40 | 7.85 | -0.70 | -8.19% | 1 | 181 | 87.50% |
| UPST250620C00032500 | 2024-05-15 9:37AM EDT | 32.50 | 9.57 | 6.50 | 7.20 | 0.00 | - | 1 | 100 | 86.00% |
| UPST250620C00035000 | 2024-05-17 12:12PM EDT | 35.00 | 7.10 | 6.25 | 6.65 | +0.15 | +2.16% | 4 | 119 | 87.48% |
| UPST250620C00037500 | 2024-05-16 9:46AM EDT | 37.50 | 7.00 | 4.75 | 6.30 | 0.00 | - | 1 | 48 | 83.45% |
| UPST250620C00040000 | 2024-05-17 1:27PM EDT | 40.00 | 5.59 | 4.85 | 5.75 | -1.71 | -23.42% | 4 | 196 | 85.55% |
| UPST250620C00042500 | 2024-05-13 10:11AM EDT | 42.50 | 5.13 | 4.90 | 5.35 | -0.97 | -15.90% | 1 | 185 | 87.72% |
| UPST250620C00045000 | 2024-05-16 3:59PM EDT | 45.00 | 4.97 | 4.55 | 5.00 | 0.00 | - | 10 | 79 | 87.87% |
| UPST250620C00047500 | 2024-05-15 10:29AM EDT | 47.50 | 5.49 | 3.70 | 5.35 | 0.00 | - | 1 | 294 | 88.67% |
| UPST250620C00050000 | 2024-05-17 2:10PM EDT | 50.00 | 4.00 | 2.98 | 4.30 | -0.93 | -18.86% | 1 | 322 | 82.93% |
| UPST250620C00052500 | 2024-05-13 10:50AM EDT | 52.50 | 5.21 | 2.84 | 4.60 | 0.00 | - | 1 | 15 | 86.45% |
| UPST250620C00055000 | 2024-05-17 11:26AM EDT | 55.00 | 3.66 | 1.99 | 3.80 | -1.34 | -26.80% | 5 | 42 | 80.47% |
| UPST250620C00060000 | 2024-05-08 11:39AM EDT | 60.00 | 2.39 | 2.79 | 3.40 | 0.00 | - | 3 | 28 | 87.15% |
| UPST250620C00065000 | 2024-05-17 9:45AM EDT | 65.00 | 2.81 | 1.62 | 4.00 | -1.29 | -31.46% | 5 | 33 | 88.11% |
| UPST250620C00070000 | 2024-05-17 1:49PM EDT | 70.00 | 2.40 | 2.29 | 2.91 | -0.92 | -27.71% | 1 | 275 | 89.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250620P00012500 | 2024-05-10 11:27AM EDT | 12.50 | 1.85 | 1.51 | 1.86 | 0.00 | - | 6 | 305 | 82.62% |
| UPST250620P00015000 | 2024-05-13 12:20PM EDT | 15.00 | 2.60 | 1.95 | 2.89 | 0.00 | - | 1 | 345 | 78.71% |
| UPST250620P00017500 | 2024-05-17 11:13AM EDT | 17.50 | 3.65 | 3.60 | 3.95 | +0.10 | +2.82% | 5 | 183 | 81.96% |
| UPST250620P00020000 | 2024-05-17 1:55PM EDT | 20.00 | 4.90 | 4.85 | 5.10 | +0.10 | +2.08% | 26 | 223 | 80.47% |
| UPST250620P00022500 | 2024-05-17 11:45AM EDT | 22.50 | 6.00 | 6.20 | 7.00 | +0.30 | +5.26% | 3 | 457 | 82.35% |
| UPST250620P00025000 | 2024-05-16 12:22PM EDT | 25.00 | 7.34 | 7.70 | 8.00 | 0.00 | - | 6 | 494 | 78.78% |
| UPST250620P00027500 | 2024-05-17 2:49PM EDT | 27.50 | 9.50 | 8.60 | 9.60 | +0.95 | +11.11% | 10 | 343 | 74.51% |
| UPST250620P00030000 | 2024-05-17 2:49PM EDT | 30.00 | 11.20 | 10.35 | 11.75 | +0.60 | +5.66% | 53 | 90 | 76.23% |
| UPST250620P00032500 | 2024-05-15 10:46AM EDT | 32.50 | 11.80 | 11.90 | 14.00 | 0.00 | - | 4 | 276 | 76.61% |
| UPST250620P00035000 | 2024-05-15 3:28PM EDT | 35.00 | 13.50 | 14.60 | 15.50 | 0.00 | - | 2 | 97 | 78.15% |
| UPST250620P00037500 | 2024-05-15 9:50AM EDT | 37.50 | 15.51 | 16.50 | 17.90 | 0.00 | - | 10 | 82 | 79.57% |
| UPST250620P00040000 | 2024-05-14 11:51AM EDT | 40.00 | 17.00 | 17.75 | 19.00 | 0.00 | - | 21 | 59 | 71.12% |
| UPST250620P00042500 | 2024-04-19 3:03PM EDT | 42.50 | 23.65 | 20.30 | 21.00 | 0.00 | - | 8 | 15 | 72.68% |
| UPST250620P00045000 | 2024-05-08 11:37AM EDT | 45.00 | 24.81 | 22.35 | 23.95 | 0.00 | - | 1 | 86 | 76.12% |
| UPST250620P00047500 | 2024-03-12 3:59PM EDT | 47.50 | 26.05 | 25.85 | 26.20 | 0.00 | - | 1 | 76 | 82.98% |
| UPST250620P00050000 | 2024-04-30 9:52AM EDT | 50.00 | 29.34 | 25.90 | 28.10 | 0.00 | - | - | 5 | 70.14% |
| UPST250620P00055000 | 2024-01-16 12:28PM EDT | 55.00 | 31.18 | 31.25 | 32.55 | 0.00 | - | 2 | 6 | 74.10% |
| UPST250620P00060000 | 2024-04-30 9:53AM EDT | 60.00 | 38.18 | 35.45 | 38.50 | 0.00 | - | 5 | 7 | 79.42% |
| UPST250620P00065000 | 2024-01-09 1:18PM EDT | 65.00 | 37.60 | 36.10 | 37.25 | 0.00 | - | - | 5 | 0.00% |
| UPST250620P00070000 | 2024-03-06 2:49PM EDT | 70.00 | 45.50 | 45.10 | 47.70 | 0.00 | - | 2 | 9 | 79.93% |
© 2024 Yahoo. All rights reserved.