Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00035000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.38 | 0.26 | 0.39 | +0.03 | +8.57% | 238 | 381 | 214.45% |
| UPST240517C00035000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.51 | 0.47 | 0.54 | +0.05 | +10.87% | 510 | 5,001 | 164.26% |
| UPST240524C00035000 | 2024-05-01 9:57AM EDT | 2024-05-24 | 0.43 | 0.57 | 0.63 | 0.00 | - | 2 | 99 | 139.45% |
| UPST240531C00035000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.66 | +0.04 | +7.02% | 9 | 124 | 121.88% |
| UPST240621C00035000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.05 | 1.03 | 1.05 | +0.06 | +6.06% | 76 | 2,053 | 108.20% |
| UPST240719C00035000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 1.38 | 1.43 | 1.52 | -0.01 | -0.72% | 20 | 1,824 | 98.39% |
| UPST240920C00035000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 2.48 | 2.56 | 2.76 | -0.10 | -3.88% | 13 | 494 | 94.97% |
| UPST241018C00035000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 2.84 | 2.90 | 3.10 | +0.01 | +0.35% | 1 | 165 | 92.14% |
| UPST241220C00035000 | 2024-05-02 3:17PM EDT | 2024-12-20 | 3.90 | 3.95 | 4.15 | 0.00 | - | 10 | 664 | 92.55% |
| UPST250117C00035000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 4.32 | 4.30 | 4.45 | +0.10 | +2.37% | 81 | 1,889 | 91.43% |
| UPST250620C00035000 | 2024-05-03 12:41PM EDT | 2025-06-20 | 6.02 | 5.50 | 7.40 | -0.23 | -3.68% | 1 | 111 | 92.65% |
| UPST251219C00035000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 7.60 | 6.55 | 8.35 | 0.00 | - | 2 | 575 | 85.40% |
| UPST260116C00035000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 8.10 | 8.00 | 8.45 | +0.72 | +9.76% | 43 | 254 | 89.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00035000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 12.04 | 10.20 | 11.35 | 0.00 | - | 1 | 65 | 241.02% |
| UPST240517P00035000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 11.54 | 11.20 | 11.95 | -0.68 | -5.56% | 15 | 372 | 183.59% |
| UPST240524P00035000 | 2024-04-19 3:07PM EDT | 2024-05-24 | 13.48 | 10.75 | 11.55 | 0.00 | - | 9 | 9 | 115.04% |
| UPST240531P00035000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 12.01 | 11.30 | 11.65 | 0.00 | - | 1 | 6 | 121.58% |
| UPST240621P00035000 | 2024-05-03 11:23AM EDT | 2024-06-21 | 12.15 | 11.70 | 11.90 | -0.85 | -6.54% | 22 | 540 | 104.74% |
| UPST240719P00035000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 11.85 | 11.65 | 12.30 | -2.16 | -15.42% | 8 | 1,300 | 88.53% |
| UPST240920P00035000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 13.62 | 13.00 | 13.30 | 0.00 | - | 10 | 149 | 88.53% |
| UPST241018P00035000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 13.86 | 13.25 | 13.55 | 0.00 | - | 2 | 47 | 84.89% |
| UPST241220P00035000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 15.38 | 14.10 | 14.40 | 0.00 | - | 2 | 21 | 83.94% |
| UPST250117P00035000 | 2024-05-03 11:00AM EDT | 2025-01-17 | 14.65 | 14.40 | 14.65 | -0.12 | -0.81% | 98 | 1,696 | 82.72% |
| UPST250620P00035000 | 2024-04-19 9:57AM EDT | 2025-06-20 | 16.95 | 15.80 | 16.20 | 0.00 | - | 10 | 100 | 79.96% |
| UPST251219P00035000 | 2024-04-19 12:57PM EDT | 2025-12-19 | 18.15 | 16.95 | 17.45 | 0.00 | - | 1 | 185 | 76.39% |
| UPST260116P00035000 | 2024-04-11 11:16AM EDT | 2026-01-16 | 16.78 | 17.10 | 17.55 | 0.00 | - | 1 | 55 | 75.65% |
© 2024 Yahoo. All rights reserved.