Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00020000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 4.87 | 4.90 | 5.05 | +0.23 | +4.96% | 9 | 66 | 228.13% |
| UPST240517C00020000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 5.09 | 5.00 | 5.15 | +0.54 | +11.87% | 55 | 408 | 155.27% |
| UPST240524C00020000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 4.60 | 4.60 | 5.70 | 0.00 | - | 1 | 18 | 128.13% |
| UPST240621C00020000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 5.10 | 5.70 | 5.90 | 0.00 | - | 1 | 454 | 106.01% |
| UPST240719C00020000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 6.35 | 6.20 | 6.40 | +0.45 | +7.63% | 3 | 337 | 98.19% |
| UPST240920C00020000 | 2024-05-03 11:30AM EDT | 2024-09-20 | 7.20 | 7.40 | 8.10 | +0.25 | +3.60% | 3 | 439 | 102.10% |
| UPST241018C00020000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 7.60 | 7.05 | 8.50 | +0.40 | +5.56% | 23 | 149 | 93.55% |
| UPST241220C00020000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 8.34 | 7.85 | 9.60 | 0.00 | - | 1 | 1,451 | 94.73% |
| UPST250117C00020000 | 2024-05-03 12:45PM EDT | 2025-01-17 | 8.60 | 8.75 | 10.00 | +0.10 | +1.18% | 5 | 2,012 | 99.27% |
| UPST250620C00020000 | 2024-05-01 11:21AM EDT | 2025-06-20 | 9.20 | 10.25 | 10.75 | 0.00 | - | 4 | 41 | 92.19% |
| UPST251219C00020000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 10.24 | 10.80 | 12.50 | 0.00 | - | 3 | 149 | 88.77% |
| UPST260116C00020000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 11.30 | 11.90 | 12.30 | 0.00 | - | 1 | 377 | 91.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.83 | -0.19 | -19.19% | 460 | 902 | 226.76% |
| UPST240517P00020000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.95 | 0.90 | 0.95 | -0.29 | -23.39% | 194 | 2,205 | 155.27% |
| UPST240524P00020000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.06 | 1.03 | 1.17 | -0.24 | -18.46% | 58 | 83 | 134.28% |
| UPST240531P00020000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 1.19 | 1.14 | 1.22 | -0.23 | -16.20% | 4 | 148 | 118.95% |
| UPST240607P00020000 | 2024-05-02 2:51PM EDT | 2024-06-07 | 1.54 | 1.24 | 1.39 | 0.00 | - | 3 | 4 | 111.72% |
| UPST240621P00020000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.57 | 1.52 | 1.57 | -0.24 | -13.26% | 708 | 3,552 | 102.15% |
| UPST240719P00020000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 2.06 | 1.97 | 2.04 | -0.20 | -8.85% | 30 | 7,012 | 94.09% |
| UPST240920P00020000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | -0.30 | -8.70% | 17 | 1,317 | 92.43% |
| UPST241018P00020000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 3.95 | 3.30 | 3.50 | 0.00 | - | 3 | 116 | 89.40% |
| UPST241220P00020000 | 2024-05-03 9:33AM EDT | 2024-12-20 | 4.15 | 4.15 | 4.35 | -0.60 | -12.63% | 4 | 1,621 | 89.60% |
| UPST250117P00020000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 4.55 | 4.40 | 4.55 | -0.15 | -3.19% | 4 | 1,250 | 87.94% |
| UPST250620P00020000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 5.93 | 5.70 | 6.00 | -0.07 | -1.17% | 1 | 123 | 86.08% |
| UPST251219P00020000 | 2024-05-01 11:32AM EDT | 2025-12-19 | 7.33 | 6.75 | 7.10 | 0.00 | - | 1 | 155 | 82.74% |
| UPST260116P00020000 | 2024-05-02 11:18AM EDT | 2026-01-16 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 356 | 82.13% |
© 2024 Yahoo. All rights reserved.