UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,848.22 +290.11 (+0.73%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920C00012500 | 2024-05-09 12:41PM EDT | 12.50 | 13.60 | 15.65 | 16.60 | 0.00 | - | 50 | 51 | 109.86% |
| UPST240920C00015000 | 2024-05-13 3:30PM EDT | 15.00 | 12.80 | 13.00 | 13.80 | 0.00 | - | 3 | 67 | 78.32% |
| UPST240920C00017500 | 2024-05-14 10:11AM EDT | 17.50 | 13.30 | 11.25 | 11.75 | 0.00 | - | 3 | 8 | 83.45% |
| UPST240920C00020000 | 2024-05-14 3:03PM EDT | 20.00 | 10.40 | 9.25 | 9.95 | 0.00 | - | 10 | 562 | 80.66% |
| UPST240920C00022500 | 2024-05-14 2:33PM EDT | 22.50 | 9.00 | 8.20 | 8.45 | 0.00 | - | 7 | 357 | 86.47% |
| UPST240920C00025000 | 2024-05-15 2:21PM EDT | 25.00 | 7.00 | 6.95 | 7.10 | -0.25 | -3.45% | 171 | 2,609 | 86.72% |
| UPST240920C00027500 | 2024-05-15 2:33PM EDT | 27.50 | 6.00 | 5.85 | 6.00 | -0.55 | -8.40% | 23 | 269 | 87.04% |
| UPST240920C00030000 | 2024-05-15 2:13PM EDT | 30.00 | 5.00 | 4.95 | 5.00 | -0.50 | -9.09% | 64 | 1,301 | 87.01% |
| UPST240920C00032500 | 2024-05-15 11:56AM EDT | 32.50 | 4.20 | 4.15 | 4.25 | -0.50 | -10.64% | 42 | 640 | 87.35% |
| UPST240920C00035000 | 2024-05-15 2:07PM EDT | 35.00 | 3.55 | 3.50 | 3.60 | -0.45 | -11.25% | 59 | 563 | 87.67% |
| UPST240920C00037500 | 2024-05-15 2:58PM EDT | 37.50 | 2.98 | 2.96 | 3.05 | -0.67 | -18.36% | 95 | 1,259 | 87.96% |
| UPST240920C00040000 | 2024-05-15 10:30AM EDT | 40.00 | 2.65 | 2.53 | 2.60 | -0.46 | -14.79% | 109 | 2,029 | 88.50% |
| UPST240920C00042500 | 2024-05-15 11:34AM EDT | 42.50 | 2.25 | 2.15 | 2.22 | -0.15 | -6.25% | 17 | 420 | 88.82% |
| UPST240920C00045000 | 2024-05-15 1:14PM EDT | 45.00 | 1.90 | 1.75 | 1.92 | -0.38 | -16.67% | 52 | 379 | 88.53% |
| UPST240920C00047500 | 2024-05-15 10:20AM EDT | 47.50 | 1.80 | 1.61 | 1.67 | -0.50 | -21.74% | 1 | 237 | 90.21% |
| UPST240920C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 1.46 | 1.42 | 1.47 | -0.22 | -13.10% | 64 | 703 | 91.19% |
| UPST240920C00055000 | 2024-05-15 2:55PM EDT | 55.00 | 1.12 | 1.06 | 1.14 | -0.24 | -17.65% | 13 | 779 | 92.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240920P00012500 | 2024-05-13 2:08PM EDT | 12.50 | 0.31 | 0.12 | 0.37 | 0.00 | - | 43 | 399 | 87.30% |
| UPST240920P00015000 | 2024-05-15 2:31PM EDT | 15.00 | 0.48 | 0.48 | 0.60 | -0.07 | -12.73% | 53 | 656 | 85.55% |
| UPST240920P00017500 | 2024-05-14 12:43PM EDT | 17.50 | 0.88 | 0.91 | 0.96 | -0.04 | -4.35% | 1 | 1,661 | 81.74% |
| UPST240920P00020000 | 2024-05-15 2:56PM EDT | 20.00 | 1.58 | 1.56 | 1.64 | -0.02 | -1.30% | 16 | 1,580 | 80.91% |
| UPST240920P00022500 | 2024-05-15 2:58PM EDT | 22.50 | 2.47 | 2.46 | 2.55 | +0.06 | +2.48% | 11 | 470 | 80.57% |
| UPST240920P00025000 | 2024-05-15 2:57PM EDT | 25.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 116 | 3,455 | 80.59% |
| UPST240920P00027500 | 2024-05-15 12:58PM EDT | 27.50 | 5.00 | 4.95 | 5.10 | +0.10 | +2.04% | 26 | 992 | 80.93% |
| UPST240920P00030000 | 2024-05-15 2:57PM EDT | 30.00 | 6.54 | 6.55 | 6.60 | +0.02 | +0.31% | 11 | 673 | 81.10% |
| UPST240920P00032500 | 2024-05-15 11:35AM EDT | 32.50 | 8.30 | 8.20 | 8.30 | +0.18 | +2.22% | 173 | 584 | 80.74% |
| UPST240920P00035000 | 2024-05-13 12:41PM EDT | 35.00 | 10.40 | 10.00 | 10.15 | 0.00 | - | 50 | 174 | 80.57% |
| UPST240920P00037500 | 2024-05-01 11:16AM EDT | 37.50 | 16.50 | 11.90 | 12.10 | 0.00 | - | 2 | 134 | 80.10% |
| UPST240920P00040000 | 2024-05-14 1:53PM EDT | 40.00 | 14.08 | 13.95 | 14.15 | 0.00 | - | 2 | 41 | 80.08% |
| UPST240920P00042500 | 2024-04-26 10:10AM EDT | 42.50 | 20.06 | 16.05 | 16.20 | 0.00 | - | 1 | 12 | 79.00% |
| UPST240920P00045000 | 2024-05-14 9:39AM EDT | 45.00 | 17.20 | 18.30 | 18.50 | 0.00 | - | 10 | 94 | 80.42% |
| UPST240920P00047500 | 2024-05-06 12:50PM EDT | 47.50 | 23.07 | 20.40 | 20.65 | 0.00 | - | 10 | 110 | 77.59% |
| UPST240920P00050000 | 2024-05-09 3:49PM EDT | 50.00 | 23.75 | 22.75 | 23.15 | 0.00 | - | 5 | 153 | 80.47% |
| UPST240920P00055000 | 2024-05-14 12:07PM EDT | 55.00 | 26.48 | 27.40 | 27.70 | 0.00 | - | 1 | 7 | 77.44% |
© 2024 Yahoo. All rights reserved.