UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220C00012500 | 2024-05-15 3:58PM EDT | 12.50 | 16.50 | 15.95 | 16.95 | +1.00 | +6.45% | 3 | 13 | 92.58% |
| UPST241220C00017500 | 2024-05-08 2:02PM EDT | 17.50 | 8.49 | 11.60 | 13.00 | 0.00 | - | 1 | 21 | 79.42% |
| UPST241220C00020000 | 2024-05-15 1:22PM EDT | 20.00 | 11.15 | 10.90 | 11.45 | +0.45 | +4.21% | 1 | 1,529 | 87.11% |
| UPST241220C00022500 | 2024-05-14 2:33PM EDT | 22.50 | 10.50 | 9.75 | 10.10 | 0.00 | - | 3 | 109 | 88.18% |
| UPST241220C00025000 | 2024-05-14 11:43AM EDT | 25.00 | 8.90 | 8.70 | 8.95 | -1.05 | -10.55% | 1 | 224 | 88.92% |
| UPST241220C00027500 | 2024-05-14 3:02PM EDT | 27.50 | 8.05 | 7.20 | 7.90 | 0.00 | - | 1,003 | 1,306 | 85.62% |
| UPST241220C00030000 | 2024-05-14 1:11PM EDT | 30.00 | 6.95 | 6.75 | 7.05 | -0.38 | -5.18% | 5 | 273 | 88.50% |
| UPST241220C00032500 | 2024-05-15 11:59AM EDT | 32.50 | 6.12 | 6.05 | 6.35 | -1.13 | -15.59% | 16 | 292 | 89.36% |
| UPST241220C00035000 | 2024-05-15 10:00AM EDT | 35.00 | 5.42 | 5.35 | 5.55 | -0.18 | -3.21% | 5 | 1,070 | 88.53% |
| UPST241220C00037500 | 2024-05-15 11:39AM EDT | 37.50 | 4.78 | 4.70 | 5.00 | +0.48 | +11.16% | 3 | 98 | 88.48% |
| UPST241220C00040000 | 2024-05-15 1:42PM EDT | 40.00 | 4.20 | 4.30 | 4.45 | -0.65 | -13.40% | 133 | 301 | 89.01% |
| UPST241220C00042500 | 2024-05-15 11:54AM EDT | 42.50 | 3.90 | 3.80 | 4.40 | -0.82 | -17.37% | 3 | 58 | 91.21% |
| UPST241220C00045000 | 2024-05-14 10:25AM EDT | 45.00 | 4.45 | 3.40 | 3.60 | 0.00 | - | 4 | 72 | 88.92% |
| UPST241220C00047500 | 2024-05-14 2:37PM EDT | 47.50 | 3.50 | 3.05 | 3.25 | 0.00 | - | 1 | 39 | 89.01% |
| UPST241220C00050000 | 2024-05-15 2:31PM EDT | 50.00 | 2.88 | 2.76 | 2.94 | -0.07 | -2.37% | 6 | 522 | 89.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220P00012500 | 2024-05-14 1:42PM EDT | 12.50 | 0.65 | 0.56 | 0.80 | -0.06 | -8.45% | 25 | 207 | 86.87% |
| UPST241220P00015000 | 2024-05-15 1:09PM EDT | 15.00 | 1.20 | 0.96 | 1.24 | -0.11 | -8.40% | 1 | 374 | 82.47% |
| UPST241220P00017500 | 2024-05-15 3:50PM EDT | 17.50 | 1.86 | 1.84 | 2.00 | -0.06 | -3.12% | 5 | 423 | 84.08% |
| UPST241220P00020000 | 2024-05-15 3:41PM EDT | 20.00 | 2.78 | 2.72 | 2.96 | -0.18 | -6.08% | 7 | 1,639 | 83.42% |
| UPST241220P00022500 | 2024-05-15 9:40AM EDT | 22.50 | 3.73 | 3.80 | 3.95 | -0.02 | -0.53% | 1 | 254 | 81.88% |
| UPST241220P00025000 | 2024-05-15 3:38PM EDT | 25.00 | 5.13 | 5.00 | 5.20 | -0.21 | -3.93% | 2 | 218 | 80.91% |
| UPST241220P00027500 | 2024-05-14 3:02PM EDT | 27.50 | 6.35 | 6.40 | 6.55 | -1.22 | -16.12% | 1,000 | 229 | 79.96% |
| UPST241220P00030000 | 2024-05-14 1:11PM EDT | 30.00 | 8.14 | 7.95 | 8.25 | 0.00 | - | 10 | 114 | 80.40% |
| UPST241220P00032500 | 2024-05-14 12:07PM EDT | 32.50 | 9.50 | 9.65 | 9.85 | 0.00 | - | 29 | 51 | 79.69% |
| UPST241220P00035000 | 2024-05-13 10:12AM EDT | 35.00 | 11.68 | 11.30 | 11.65 | 0.00 | - | 1 | 25 | 78.61% |
| UPST241220P00037500 | 2024-04-01 11:43AM EDT | 37.50 | 15.45 | 17.20 | 17.50 | 0.00 | - | 1 | 42 | 124.39% |
| UPST241220P00040000 | 2024-05-15 11:49AM EDT | 40.00 | 15.51 | 15.15 | 15.75 | +0.51 | +3.40% | 1 | 120 | 79.47% |
| UPST241220P00042500 | 2024-04-15 3:53PM EDT | 42.50 | 22.36 | 17.05 | 17.80 | 0.00 | - | 1 | 6 | 78.44% |
| UPST241220P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 20.52 | 19.15 | 19.80 | 0.00 | - | 3 | 6 | 77.51% |
| UPST241220P00047500 | 2024-04-23 10:09AM EDT | 47.50 | 25.46 | 21.35 | 22.05 | 0.00 | - | - | 1 | 78.20% |
| UPST241220P00050000 | 2024-04-04 2:15PM EDT | 50.00 | 26.23 | 27.00 | 27.45 | 0.00 | - | 2 | 2 | 119.34% |
© 2024 Yahoo. All rights reserved.