UK markets open in 2 hours 12 minutes
NIKKEI 225
38,700.48 -246.45 (-0.63%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.40 -8.50 (-0.35%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,482.96 -1,345.57 (-2.41%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621C00002500 | 2023-11-08 2:21PM EDT | 2.50 | 19.10 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00005000 | 2024-04-16 1:52PM EDT | 5.00 | 16.87 | 20.15 | 20.60 | 0.00 | - | - | 1 | 448.44% |
| UPST240621C00007500 | 2023-11-30 4:34PM EDT | 7.50 | 18.92 | 31.35 | 34.70 | 0.00 | - | - | 0 | 0.00% |
| UPST240621C00010000 | 2024-05-13 1:58PM EDT | 10.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240621C00012500 | 2024-05-16 12:06PM EDT | 12.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPST240621C00015000 | 2024-05-21 11:16AM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UPST240621C00017500 | 2024-05-15 9:30AM EDT | 17.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00020000 | 2024-05-21 9:50AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00022500 | 2024-05-20 3:52PM EDT | 22.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UPST240621C00025000 | 2024-05-21 3:59PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 1.56% |
| UPST240621C00027500 | 2024-05-21 3:58PM EDT | 27.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| UPST240621C00030000 | 2024-05-21 3:53PM EDT | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| UPST240621C00032500 | 2024-05-21 3:58PM EDT | 32.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| UPST240621C00035000 | 2024-05-21 3:31PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| UPST240621C00037500 | 2024-05-21 3:51PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPST240621C00040000 | 2024-05-21 12:02PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UPST240621C00042500 | 2024-05-21 12:36PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| UPST240621C00045000 | 2024-05-20 12:04PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| UPST240621C00047500 | 2024-05-20 10:19AM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST240621C00050000 | 2024-05-21 12:41PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240621C00052500 | 2024-05-17 10:11AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240621C00057500 | 2024-05-21 2:11PM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPST240621C00060000 | 2024-05-20 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UPST240621C00062500 | 2024-05-20 11:40AM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621C00065000 | 2024-05-16 12:33PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UPST240621C00067500 | 2024-05-16 12:34PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UPST240621C00070000 | 2024-05-20 11:27AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240621C00072500 | 2024-05-16 12:32PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| UPST240621C00075000 | 2024-05-16 1:45PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| UPST240621C00077500 | 2024-05-16 3:20PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| UPST240621C00080000 | 2024-05-09 11:09AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| UPST240621C00085000 | 2024-05-17 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621C00090000 | 2024-05-17 12:21PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UPST240621C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621C00100000 | 2024-05-21 2:48PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621P00002500 | 2024-04-29 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPST240621P00005000 | 2024-03-25 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 235.94% |
| UPST240621P00007500 | 2024-04-17 9:41AM EDT | 7.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 200 | 181.25% |
| UPST240621P00010000 | 2024-05-16 9:32AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621P00012500 | 2024-05-16 9:32AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240621P00015000 | 2024-05-21 11:12AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPST240621P00017500 | 2024-05-21 3:45PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPST240621P00020000 | 2024-05-21 3:53PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| UPST240621P00022500 | 2024-05-21 2:51PM EDT | 22.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 6.25% |
| UPST240621P00025000 | 2024-05-21 3:49PM EDT | 25.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.00% |
| UPST240621P00027500 | 2024-05-21 10:15AM EDT | 27.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPST240621P00030000 | 2024-05-21 3:42PM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| UPST240621P00032500 | 2024-05-20 2:32PM EDT | 32.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00035000 | 2024-05-20 12:59PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240621P00037500 | 2024-05-20 10:01AM EDT | 37.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240621P00040000 | 2024-05-21 11:17AM EDT | 40.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240621P00042500 | 2024-05-17 1:39PM EDT | 42.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00045000 | 2024-05-21 1:46PM EDT | 45.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240621P00047500 | 2024-05-14 11:32AM EDT | 47.50 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240621P00050000 | 2024-05-20 11:35AM EDT | 50.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00052500 | 2024-05-13 11:16AM EDT | 52.50 | 24.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00055000 | 2024-05-14 12:07PM EDT | 55.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UPST240621P00057500 | 2024-05-09 10:11AM EDT | 57.50 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621P00060000 | 2024-05-09 1:38PM EDT | 60.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240621P00062500 | 2024-04-16 9:49AM EDT | 62.50 | 41.29 | 33.85 | 36.60 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240621P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240621P00067500 | 2024-04-15 2:47PM EDT | 67.50 | 45.30 | 39.05 | 40.35 | 0.00 | - | 69 | 0 | 0.00% |
| UPST240621P00070000 | 2024-03-11 10:45AM EDT | 70.00 | 43.20 | 44.35 | 45.40 | 0.00 | - | 7 | 116 | 164.06% |
| UPST240621P00072500 | 2024-03-27 1:49PM EDT | 72.50 | 45.17 | 48.90 | 49.50 | 0.00 | - | 1 | 0 | 278.81% |
| UPST240621P00075000 | 2024-04-15 9:49AM EDT | 75.00 | 51.30 | 45.35 | 48.25 | 0.00 | - | 6 | 0 | 0.00% |
| UPST240621P00077500 | 2023-12-27 12:08PM EDT | 77.50 | 37.85 | 45.30 | 45.95 | 0.00 | - | 6 | 8 | 0.00% |
| UPST240621P00080000 | 2024-01-10 1:07PM EDT | 80.00 | 45.78 | 46.80 | 47.40 | 0.00 | - | 6 | 68 | 0.00% |
| UPST240621P00085000 | 2024-04-02 9:56AM EDT | 85.00 | 60.75 | 61.35 | 62.40 | 0.00 | - | 1 | 2 | 313.18% |
| UPST240621P00090000 | 2024-02-21 2:24PM EDT | 90.00 | 65.55 | 63.00 | 64.90 | 0.00 | - | 7 | 0 | 0.00% |
| UPST240621P00095000 | 2024-02-12 12:20PM EDT | 95.00 | 60.06 | 69.15 | 69.85 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00100000 | 2024-02-22 2:46PM EDT | 100.00 | 75.61 | 73.45 | 74.90 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.