Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 7.99 | 7.25 | 10.75 | 0.00 | - | - | 1 | 551.95% |
| UPST240517C00015000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 8.70 | 8.95 | 9.90 | 0.00 | - | 1 | 15 | 195.31% |
| UPST240621C00015000 | 2024-04-30 12:52PM EDT | 2024-06-21 | 7.65 | 9.40 | 9.75 | 0.00 | - | 5 | 39 | 111.13% |
| UPST240719C00015000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 9.20 | 9.50 | 10.30 | 0.00 | - | 1 | 23 | 105.47% |
| UPST240920C00015000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 10.15 | 10.30 | 11.15 | +1.20 | +13.41% | 8 | 18 | 104.30% |
| UPST241018C00015000 | 2024-04-30 10:13AM EDT | 2024-10-18 | 9.50 | 9.90 | 11.65 | 0.00 | - | 6 | 18 | 96.44% |
| UPST250117C00015000 | 2024-04-24 9:56AM EDT | 2025-01-17 | 10.97 | 11.45 | 11.70 | 0.00 | - | 2 | 5,018 | 94.21% |
| UPST250620C00015000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 12.70 | 12.40 | 14.00 | -0.63 | -4.73% | 2 | 97 | 100.22% |
| UPST251219C00015000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 12.93 | 13.65 | 14.25 | 0.00 | - | 1 | 165 | 93.36% |
| UPST260116C00015000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 14.40 | 13.10 | 14.30 | +2.40 | +20.00% | 1 | 260 | 87.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00015000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 146 | 596 | 235.94% |
| UPST240517P00015000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.13 | -0.06 | -33.33% | 161 | 801 | 153.91% |
| UPST240524P00015000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.21 | -0.09 | -36.00% | 11 | 72 | 135.35% |
| UPST240531P00015000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 0.23 | 0.18 | 0.24 | -0.05 | -17.86% | 3 | 104 | 124.02% |
| UPST240607P00015000 | 2024-05-03 12:08PM EDT | 2024-06-07 | 0.27 | 0.23 | 0.29 | -0.15 | -35.71% | 10 | 1 | 116.02% |
| UPST240621P00015000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.10 | -21.74% | 62 | 2,005 | 106.06% |
| UPST240719P00015000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 0.56 | 0.56 | 0.61 | -0.06 | -9.68% | 25 | 3,470 | 97.07% |
| UPST240920P00015000 | 2024-05-02 11:06AM EDT | 2024-09-20 | 1.40 | 1.20 | 1.28 | 0.00 | - | 74 | 225 | 94.14% |
| UPST241018P00015000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 1.74 | 1.42 | 1.51 | 0.00 | - | 5 | 167 | 92.09% |
| UPST241220P00015000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 2.02 | 2.03 | 2.11 | -0.13 | -6.05% | 85 | 267 | 92.09% |
| UPST250117P00015000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 2.25 | 2.19 | 2.29 | -0.10 | -4.26% | 3 | 5,119 | 90.45% |
| UPST250620P00015000 | 2024-05-02 10:51AM EDT | 2025-06-20 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 304 | 88.43% |
| UPST251219P00015000 | 2024-05-01 12:19PM EDT | 2025-12-19 | 4.47 | 4.10 | 4.35 | 0.00 | - | 1 | 196 | 85.77% |
| UPST260116P00015000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 4.51 | 4.20 | 4.40 | 0.00 | - | 2 | 163 | 84.77% |
© 2024 Yahoo. All rights reserved.