UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.18 -0.48 (-0.61%) GOLD FUTURES
2,393.80 -32.10 (-1.32%) DOW
39,852.30 -20.69 (-0.05%) Bitcoin GBP
55,109.12 +349.57 (+0.64%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719C00012500 | 2024-05-16 3:37PM EDT | 12.50 | 13.50 | 12.65 | 13.00 | 0.00 | - | 4 | 185 | 107.03% |
| UPST240719C00015000 | 2024-05-21 2:59PM EDT | 15.00 | 10.06 | 9.75 | 10.60 | 0.00 | - | 100 | 475 | 55.47% |
| UPST240719C00017500 | 2024-05-20 3:27PM EDT | 17.50 | 8.33 | 7.90 | 8.20 | 0.00 | - | 200 | 72 | 77.44% |
| UPST240719C00020000 | 2024-05-21 11:38AM EDT | 20.00 | 5.70 | 5.90 | 6.00 | 0.00 | - | 1 | 470 | 72.17% |
| UPST240719C00022500 | 2024-05-21 9:37AM EDT | 22.50 | 4.00 | 4.15 | 4.90 | 0.00 | - | 1 | 3,526 | 79.15% |
| UPST240719C00025000 | 2024-05-22 12:25PM EDT | 25.00 | 2.87 | 2.86 | 2.88 | +0.17 | +6.30% | 62 | 1,174 | 69.58% |
| UPST240719C00027500 | 2024-05-22 12:28PM EDT | 27.50 | 1.94 | 1.92 | 1.94 | +0.14 | +7.78% | 128 | 1,408 | 70.22% |
| UPST240719C00030000 | 2024-05-22 11:59AM EDT | 30.00 | 1.29 | 1.31 | 1.34 | +0.09 | +7.50% | 249 | 3,822 | 72.22% |
| UPST240719C00032500 | 2024-05-22 11:42AM EDT | 32.50 | 0.91 | 0.90 | 0.94 | +0.06 | +7.06% | 26 | 4,122 | 74.22% |
| UPST240719C00035000 | 2024-05-22 12:06PM EDT | 35.00 | 0.64 | 0.65 | 0.67 | +0.03 | +4.92% | 136 | 2,791 | 76.66% |
| UPST240719C00037500 | 2024-05-21 2:09PM EDT | 37.50 | 0.46 | 0.48 | 0.51 | -0.01 | -2.13% | 1 | 686 | 79.59% |
| UPST240719C00040000 | 2024-05-22 10:29AM EDT | 40.00 | 0.39 | 0.36 | 0.39 | +0.04 | +11.43% | 26 | 1,582 | 82.03% |
| UPST240719C00042500 | 2024-05-22 11:28AM EDT | 42.50 | 0.32 | 0.28 | 0.31 | +0.02 | +6.67% | 4 | 1,001 | 84.67% |
| UPST240719C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.23 | 0.24 | 0.26 | -0.01 | -4.17% | 1 | 366 | 88.28% |
| UPST240719C00047500 | 2024-05-22 12:09PM EDT | 47.50 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 9 | 138 | 90.23% |
| UPST240719C00050000 | 2024-05-22 9:52AM EDT | 50.00 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 14 | 1,451 | 95.70% |
| UPST240719C00052500 | 2024-05-20 9:46AM EDT | 52.50 | 0.12 | 0.12 | 0.21 | 0.00 | - | 2 | 211 | 97.46% |
| UPST240719C00055000 | 2024-05-16 11:54AM EDT | 55.00 | 0.25 | 0.10 | 0.19 | 0.00 | - | 3 | 287 | 100.00% |
| UPST240719C00060000 | 2024-05-20 10:42AM EDT | 60.00 | 0.12 | 0.07 | 0.16 | 0.00 | - | 4 | 603 | 104.69% |
| UPST240719C00065000 | 2024-05-20 10:21AM EDT | 65.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 10 | 759 | 108.40% |
| UPST240719C00070000 | 2024-05-22 10:37AM EDT | 70.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 170 | 2,113 | 114.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240719P00012500 | 2024-05-22 10:18AM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 192 | 75.78% |
| UPST240719P00015000 | 2024-05-20 1:06PM EDT | 15.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 23 | 3,453 | 66.02% |
| UPST240719P00017500 | 2024-05-21 3:48PM EDT | 17.50 | 0.30 | 0.18 | 0.20 | +0.05 | +20.00% | 2 | 2,148 | 63.87% |
| UPST240719P00020000 | 2024-05-22 11:24AM EDT | 20.00 | 0.57 | 0.53 | 0.58 | -0.10 | -14.93% | 46 | 7,311 | 62.70% |
| UPST240719P00022500 | 2024-05-22 11:55AM EDT | 22.50 | 1.33 | 1.28 | 1.30 | -0.18 | -11.92% | 33 | 4,157 | 62.70% |
| UPST240719P00025000 | 2024-05-22 12:25PM EDT | 25.00 | 2.46 | 2.43 | 2.46 | -0.33 | -11.83% | 54 | 2,406 | 62.94% |
| UPST240719P00027500 | 2024-05-22 9:48AM EDT | 27.50 | 4.00 | 3.95 | 4.05 | -0.40 | -9.09% | 6 | 1,525 | 63.38% |
| UPST240719P00030000 | 2024-05-21 1:49PM EDT | 30.00 | 6.23 | 5.80 | 5.95 | 0.00 | - | 60 | 1,296 | 64.06% |
| UPST240719P00032500 | 2024-05-17 12:40PM EDT | 32.50 | 7.85 | 7.90 | 8.05 | 0.00 | - | 2 | 4,072 | 64.70% |
| UPST240719P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 10.87 | 9.65 | 10.30 | 0.00 | - | 10 | 1,315 | 50.78% |
| UPST240719P00037500 | 2024-05-17 10:04AM EDT | 37.50 | 12.77 | 12.15 | 12.65 | 0.00 | - | 1 | 182 | 50.78% |
| UPST240719P00040000 | 2024-05-16 12:34PM EDT | 40.00 | 14.15 | 14.85 | 15.75 | 0.00 | - | 152 | 161 | 86.43% |
| UPST240719P00042500 | 2024-05-14 12:13PM EDT | 42.50 | 14.00 | 17.20 | 17.50 | 0.00 | - | 1 | 17 | 50.78% |
| UPST240719P00045000 | 2024-05-13 3:19PM EDT | 45.00 | 18.22 | 19.65 | 20.00 | 0.00 | - | 2 | 181 | 81.05% |
| UPST240719P00047500 | 2024-05-10 10:07AM EDT | 47.50 | 21.53 | 22.00 | 22.55 | 0.00 | - | 3 | 8 | 91.21% |
| UPST240719P00050000 | 2024-05-13 10:36AM EDT | 50.00 | 22.49 | 24.65 | 25.10 | 0.00 | - | 1 | 13 | 73.44% |
| UPST240719P00052500 | 2024-05-10 11:39AM EDT | 52.50 | 27.31 | 26.85 | 27.70 | 0.00 | - | 3 | 21 | 113.09% |
| UPST240719P00055000 | 2024-05-15 10:16AM EDT | 55.00 | 27.05 | 29.35 | 30.20 | 0.00 | - | 10 | 9 | 118.16% |
| UPST240719P00060000 | 2024-02-01 1:38PM EDT | 60.00 | 30.47 | 33.85 | 34.10 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240719P00065000 | 2024-04-16 12:32PM EDT | 65.00 | 43.09 | 39.10 | 41.45 | 0.00 | - | - | 0 | 141.21% |
| UPST240719P00070000 | 2024-01-31 2:01PM EDT | 70.00 | 37.95 | 43.60 | 44.90 | 0.00 | - | 1 | 3 | 109.38% |
© 2024 Yahoo. All rights reserved.