UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,902.31 +344.20 (+0.87%) Bitcoin GBP
52,030.68 +3,514.70 (+7.24%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250620C00012500 | 2024-05-08 1:10PM EDT | 12.50 | 12.30 | 17.30 | 18.00 | 0.00 | - | 2 | 10 | 95.31% |
| UPST250620C00015000 | 2024-05-14 9:38AM EDT | 15.00 | 17.00 | 15.75 | 16.25 | 0.00 | - | 1 | 40 | 92.31% |
| UPST250620C00017500 | 2024-04-25 3:06PM EDT | 17.50 | 10.73 | 14.35 | 15.30 | 0.00 | - | 1 | 73 | 94.43% |
| UPST250620C00020000 | 2024-05-14 9:30AM EDT | 20.00 | 13.85 | 12.05 | 13.55 | 0.00 | - | 6 | 38 | 84.08% |
| UPST250620C00022500 | 2024-05-15 9:35AM EDT | 22.50 | 13.00 | 11.10 | 12.55 | -0.15 | -1.14% | 1 | 31 | 85.73% |
| UPST250620C00025000 | 2024-05-15 1:04PM EDT | 25.00 | 11.15 | 10.50 | 12.00 | -0.60 | -5.11% | 6 | 260 | 89.94% |
| UPST250620C00027500 | 2024-05-14 9:58AM EDT | 27.50 | 11.45 | 9.95 | 10.55 | 0.00 | - | 1 | 104 | 88.60% |
| UPST250620C00030000 | 2024-05-14 9:44AM EDT | 30.00 | 10.39 | 9.30 | 9.75 | 0.00 | - | 1 | 180 | 89.11% |
| UPST250620C00032500 | 2024-05-15 9:37AM EDT | 32.50 | 9.57 | 7.85 | 10.20 | +2.60 | +37.30% | 1 | 100 | 90.92% |
| UPST250620C00035000 | 2024-05-14 11:28AM EDT | 35.00 | 8.25 | 6.90 | 8.30 | 0.00 | - | 2 | 109 | 83.98% |
| UPST250620C00037500 | 2024-05-14 11:09AM EDT | 37.50 | 8.50 | 5.75 | 7.70 | 0.00 | - | 10 | 47 | 81.49% |
| UPST250620C00040000 | 2024-05-15 3:31PM EDT | 40.00 | 7.05 | 6.95 | 7.20 | -0.95 | -11.87% | 15 | 197 | 88.96% |
| UPST250620C00042500 | 2024-05-13 10:11AM EDT | 42.50 | 6.10 | 6.40 | 6.70 | 0.00 | - | 2 | 185 | 88.53% |
| UPST250620C00045000 | 2024-05-15 9:40AM EDT | 45.00 | 6.80 | 5.90 | 6.35 | +0.65 | +10.57% | 1 | 77 | 88.60% |
| UPST250620C00047500 | 2024-05-15 10:29AM EDT | 47.50 | 5.49 | 5.55 | 6.15 | -0.71 | -11.45% | 1 | 294 | 89.64% |
| UPST250620C00050000 | 2024-05-15 2:29PM EDT | 50.00 | 5.40 | 5.20 | 5.65 | -0.40 | -6.90% | 82 | 243 | 89.11% |
| UPST250620C00052500 | 2024-05-13 10:50AM EDT | 52.50 | 5.21 | 4.85 | 5.35 | 0.00 | - | 1 | 15 | 89.18% |
| UPST250620C00055000 | 2024-05-14 3:11PM EDT | 55.00 | 5.00 | 4.50 | 5.10 | 0.00 | - | 1 | 42 | 89.25% |
| UPST250620C00060000 | 2024-05-08 11:39AM EDT | 60.00 | 2.39 | 4.05 | 4.45 | 0.00 | - | 1 | 28 | 89.20% |
| UPST250620C00065000 | 2024-05-14 12:26PM EDT | 65.00 | 4.10 | 3.60 | 4.05 | 0.00 | - | 1 | 33 | 89.58% |
| UPST250620C00070000 | 2024-05-15 2:06PM EDT | 70.00 | 3.32 | 3.20 | 3.50 | -0.28 | -7.78% | 4 | 273 | 88.87% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250620P00012500 | 2024-05-10 11:27AM EDT | 12.50 | 1.85 | 1.11 | 1.85 | 0.00 | - | 1 | 305 | 83.35% |
| UPST250620P00015000 | 2024-05-13 12:20PM EDT | 15.00 | 2.60 | 1.18 | 2.53 | 0.00 | - | 1 | 345 | 74.83% |
| UPST250620P00017500 | 2024-05-15 10:31AM EDT | 17.50 | 3.55 | 3.30 | 3.50 | +0.15 | +4.41% | 1 | 183 | 83.06% |
| UPST250620P00020000 | 2024-05-15 12:27PM EDT | 20.00 | 4.60 | 4.40 | 4.65 | +0.05 | +1.10% | 2 | 208 | 81.91% |
| UPST250620P00022500 | 2024-05-15 3:38PM EDT | 22.50 | 5.70 | 5.70 | 5.80 | -0.05 | -0.87% | 1 | 457 | 80.52% |
| UPST250620P00025000 | 2024-05-15 1:08PM EDT | 25.00 | 7.25 | 7.05 | 7.15 | +0.05 | +0.69% | 40 | 527 | 79.32% |
| UPST250620P00027500 | 2024-05-14 2:48PM EDT | 27.50 | 8.55 | 7.90 | 8.65 | 0.00 | - | 2 | 343 | 75.56% |
| UPST250620P00030000 | 2024-05-15 3:30PM EDT | 30.00 | 10.22 | 10.15 | 10.25 | +0.22 | +2.20% | 3 | 86 | 77.93% |
| UPST250620P00032500 | 2024-05-15 10:46AM EDT | 32.50 | 11.80 | 11.75 | 11.95 | -0.05 | -0.42% | 4 | 276 | 76.95% |
| UPST250620P00035000 | 2024-05-15 3:28PM EDT | 35.00 | 13.50 | 13.45 | 13.80 | +0.05 | +0.37% | 2 | 97 | 76.40% |
| UPST250620P00037500 | 2024-05-10 1:06PM EDT | 37.50 | 15.51 | 15.40 | 15.65 | -1.23 | -7.35% | 10 | 92 | 76.32% |
| UPST250620P00040000 | 2024-05-14 11:51AM EDT | 40.00 | 17.00 | 17.20 | 17.60 | 0.00 | - | 21 | 59 | 75.51% |
| UPST250620P00042500 | 2024-04-19 3:03PM EDT | 42.50 | 23.65 | 18.40 | 19.55 | 0.00 | - | 8 | 15 | 71.62% |
| UPST250620P00045000 | 2024-05-08 11:37AM EDT | 45.00 | 24.81 | 21.05 | 23.50 | 0.00 | - | 2 | 86 | 82.15% |
| UPST250620P00047500 | 2024-03-12 3:59PM EDT | 47.50 | 26.05 | 25.85 | 26.20 | 0.00 | - | 1 | 76 | 96.19% |
| UPST250620P00050000 | 2024-04-30 9:52AM EDT | 50.00 | 29.34 | 25.10 | 25.80 | 0.00 | - | - | 5 | 72.56% |
| UPST250620P00055000 | 2024-01-16 12:28PM EDT | 55.00 | 31.18 | 31.25 | 32.55 | 0.00 | - | 2 | 6 | 90.97% |
| UPST250620P00060000 | 2024-04-30 9:53AM EDT | 60.00 | 38.18 | 33.80 | 35.35 | 0.00 | - | 5 | 7 | 74.27% |
| UPST250620P00065000 | 2024-01-09 1:18PM EDT | 65.00 | 37.60 | 36.10 | 37.25 | 0.00 | - | - | 5 | 46.29% |
| UPST250620P00070000 | 2024-03-06 2:49PM EDT | 70.00 | 45.50 | 45.10 | 47.70 | 0.00 | - | 2 | 9 | 99.58% |
© 2024 Yahoo. All rights reserved.