Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-05-13 9:36AM EDT | 2.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00005000 | 2024-05-09 11:46AM EDT | 5.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00007500 | 2024-04-30 10:09AM EDT | 7.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117C00010000 | 2024-05-21 12:02PM EDT | 10.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00012500 | 2024-05-17 1:11PM EDT | 12.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00015000 | 2024-05-20 2:14PM EDT | 15.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00017500 | 2024-05-20 12:34PM EDT | 17.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UPST250117C00020000 | 2024-05-21 10:46AM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117C00022500 | 2024-05-17 1:14PM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UPST250117C00025000 | 2024-05-21 3:35PM EDT | 25.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| UPST250117C00027500 | 2024-05-21 11:58AM EDT | 27.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UPST250117C00030000 | 2024-05-21 12:44PM EDT | 30.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UPST250117C00032500 | 2024-05-17 3:12PM EDT | 32.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UPST250117C00035000 | 2024-05-21 2:08PM EDT | 35.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPST250117C00037500 | 2024-05-17 3:12PM EDT | 37.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UPST250117C00040000 | 2024-05-21 3:27PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UPST250117C00042500 | 2024-05-17 3:14PM EDT | 42.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UPST250117C00045000 | 2024-05-21 9:37AM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPST250117C00047500 | 2024-05-17 2:47PM EDT | 47.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPST250117C00050000 | 2024-05-21 2:40PM EDT | 50.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| UPST250117C00052500 | 2024-05-21 9:38AM EDT | 52.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPST250117C00055000 | 2024-05-21 2:22PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPST250117C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UPST250117C00060000 | 2024-05-21 1:16PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UPST250117C00062500 | 2024-05-20 10:58AM EDT | 62.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPST250117C00065000 | 2024-05-17 2:30PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPST250117C00067500 | 2024-05-15 10:36AM EDT | 67.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPST250117C00070000 | 2024-05-21 3:40PM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPST250117C00072500 | 2024-05-20 12:41PM EDT | 72.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPST250117C00075000 | 2024-05-21 11:53AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117C00077500 | 2024-05-20 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPST250117C00080000 | 2024-05-20 3:11PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPST250117C00085000 | 2024-05-21 9:45AM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPST250117C00090000 | 2024-05-21 11:43AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPST250117C00095000 | 2024-05-14 3:25PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117C00100000 | 2024-05-21 3:12PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-05-21 3:42PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST250117P00005000 | 2024-05-21 3:38PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST250117P00007500 | 2024-05-17 2:03PM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPST250117P00010000 | 2024-05-21 12:27PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117P00012500 | 2024-05-21 2:13PM EDT | 12.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPST250117P00015000 | 2024-05-21 10:48AM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UPST250117P00017500 | 2024-05-20 9:35AM EDT | 17.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UPST250117P00020000 | 2024-05-21 1:47PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPST250117P00022500 | 2024-05-17 3:30PM EDT | 22.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| UPST250117P00025000 | 2024-05-21 3:35PM EDT | 25.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UPST250117P00027500 | 2024-05-15 12:07PM EDT | 27.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00030000 | 2024-05-21 11:21AM EDT | 30.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST250117P00032500 | 2024-05-21 10:54AM EDT | 32.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00035000 | 2024-05-20 2:28PM EDT | 35.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00037500 | 2024-05-20 1:51PM EDT | 37.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00040000 | 2024-05-20 12:21PM EDT | 40.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00042500 | 2024-05-13 12:33PM EDT | 42.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00045000 | 2024-05-21 1:46PM EDT | 45.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST250117P00047500 | 2024-05-08 10:05AM EDT | 47.50 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00050000 | 2024-05-20 11:35AM EDT | 50.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117P00052500 | 2024-05-08 9:38AM EDT | 52.50 | 30.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST250117P00055000 | 2024-05-07 9:42AM EDT | 55.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00057500 | 2024-04-15 2:35PM EDT | 57.50 | 36.00 | 30.45 | 31.25 | 0.00 | - | 1 | 19 | 0.00% |
| UPST250117P00060000 | 2024-05-08 12:41PM EDT | 60.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPST250117P00062500 | 2024-04-16 9:46AM EDT | 62.50 | 41.50 | 35.50 | 36.05 | 0.00 | - | 20 | 38 | 0.00% |
| UPST250117P00065000 | 2024-05-13 3:00PM EDT | 65.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00067500 | 2024-04-15 9:35AM EDT | 67.50 | 44.20 | 37.25 | 39.95 | 0.00 | - | 41 | 52 | 0.00% |
| UPST250117P00070000 | 2024-05-14 10:06AM EDT | 70.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00072500 | 2024-05-14 10:29AM EDT | 72.50 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST250117P00077500 | 2024-05-15 9:33AM EDT | 77.50 | 48.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST250117P00080000 | 2024-05-21 10:23AM EDT | 80.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST250117P00085000 | 2024-05-09 2:20PM EDT | 85.00 | 59.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST250117P00090000 | 2024-05-15 10:52AM EDT | 90.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST250117P00095000 | 2024-05-20 12:45PM EDT | 95.00 | 68.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST250117P00100000 | 2024-05-21 10:25AM EDT | 100.00 | 75.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.