Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-15 10:00AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| UPST240426C00015500 | 2024-04-18 12:34PM EDT | 15.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UPST240426C00016000 | 2024-04-22 1:20PM EDT | 16.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPST240426C00017000 | 2024-04-22 1:20PM EDT | 17.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UPST240426C00018000 | 2024-04-23 11:51AM EDT | 18.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| UPST240426C00018500 | 2024-04-17 11:19AM EDT | 18.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| UPST240426C00019500 | 2024-04-18 10:53AM EDT | 19.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UPST240426C00020000 | 2024-04-23 12:50PM EDT | 20.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 9 | 521 | 0.00% |
| UPST240426C00020500 | 2024-04-23 11:01AM EDT | 20.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| UPST240426C00021000 | 2024-04-23 3:33PM EDT | 21.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 48 | 157 | 0.00% |
| UPST240426C00021500 | 2024-04-23 1:43PM EDT | 21.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 121 | 530 | 0.00% |
| UPST240426C00022000 | 2024-04-23 3:33PM EDT | 22.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 353 | 334 | 0.00% |
| UPST240426C00022500 | 2024-04-23 3:50PM EDT | 22.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 921 | 935 | 0.00% |
| UPST240426C00023000 | 2024-04-23 3:58PM EDT | 23.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,257 | 1,385 | 1.56% |
| UPST240426C00023500 | 2024-04-23 3:58PM EDT | 23.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,343 | 1,441 | 6.25% |
| UPST240426C00024000 | 2024-04-23 3:59PM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,833 | 2,019 | 12.50% |
| UPST240426C00024500 | 2024-04-23 3:55PM EDT | 24.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,869 | 2,166 | 25.00% |
| UPST240426C00025000 | 2024-04-23 3:59PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,115 | 1,373 | 25.00% |
| UPST240426C00025500 | 2024-04-23 3:58PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 421 | 441 | 25.00% |
| UPST240426C00026000 | 2024-04-23 3:53PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 905 | 1,120 | 50.00% |
| UPST240426C00026500 | 2024-04-23 3:46PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 234 | 256 | 50.00% |
| UPST240426C00027000 | 2024-04-23 2:44PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 345 | 50.00% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| UPST240426C00028000 | 2024-04-23 3:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 453 | 50.00% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| UPST240426C00029000 | 2024-04-23 2:25PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 50.00% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| UPST240426C00030000 | 2024-04-23 2:31PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 540 | 50.00% |
| UPST240426C00031000 | 2024-04-22 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 782 | 50.00% |
| UPST240426C00032000 | 2024-04-23 9:53AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 306 | 50.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| UPST240426C00034000 | 2024-04-23 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| UPST240426C00035000 | 2024-04-23 10:26AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 118 | 50.00% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| UPST240426P00017000 | 2024-04-19 12:45PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 50.00% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| UPST240426P00018000 | 2024-04-23 3:00PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 693 | 50.00% |
| UPST240426P00018500 | 2024-04-19 3:31PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 216 | 50.00% |
| UPST240426P00019000 | 2024-04-23 2:15PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 775 | 50.00% |
| UPST240426P00019500 | 2024-04-23 3:46PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 231 | 50.00% |
| UPST240426P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 605 | 1,763 | 50.00% |
| UPST240426P00020500 | 2024-04-23 3:59PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 339 | 25.00% |
| UPST240426P00021000 | 2024-04-23 3:49PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 621 | 25.00% |
| UPST240426P00021500 | 2024-04-23 3:58PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 525 | 543 | 25.00% |
| UPST240426P00022000 | 2024-04-23 3:59PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,404 | 780 | 12.50% |
| UPST240426P00022500 | 2024-04-23 3:59PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 575 | 567 | 6.25% |
| UPST240426P00023000 | 2024-04-23 3:59PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,299 | 807 | 0.00% |
| UPST240426P00023500 | 2024-04-23 3:59PM EDT | 23.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 275 | 295 | 0.00% |
| UPST240426P00024000 | 2024-04-23 3:54PM EDT | 24.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 160 | 521 | 0.00% |
| UPST240426P00024500 | 2024-04-23 2:15PM EDT | 24.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 0.00% |
| UPST240426P00025000 | 2024-04-23 12:30PM EDT | 25.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| UPST240426P00025500 | 2024-04-23 2:18PM EDT | 25.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 0.00% |
| UPST240426P00026000 | 2024-04-23 1:28PM EDT | 26.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 18 | 163 | 0.00% |
| UPST240426P00026500 | 2024-04-19 3:00PM EDT | 26.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| UPST240426P00027000 | 2024-04-23 2:29PM EDT | 27.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 45 | 192 | 0.00% |
| UPST240426P00027500 | 2024-04-23 10:03AM EDT | 27.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 0.00% |
| UPST240426P00028500 | 2024-04-17 10:20AM EDT | 28.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| UPST240426P00029000 | 2024-04-23 1:10PM EDT | 29.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 153 | 0.00% |
| UPST240426P00030000 | 2024-04-23 2:35PM EDT | 30.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 42 | 110 | 0.00% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240426P00034000 | 2024-04-23 11:22AM EDT | 34.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 67 | 2 | 0.00% |
| UPST240426P00035000 | 2024-04-22 11:41AM EDT | 35.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.