UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.66 +0.64 (+0.82%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,836.26 +278.15 (+0.70%) Bitcoin GBP
51,591.86 +3,263.95 (+6.75%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2024-05-08 2:35PM EDT | 12.50 | 13.75 | 17.15 | 18.50 | 0.00 | - | 22 | 220 | 81.84% |
| UPST251219C00015000 | 2024-05-15 11:56AM EDT | 15.00 | 17.08 | 16.80 | 17.20 | +6.11 | +55.70% | 1 | 168 | 89.72% |
| UPST251219C00017500 | 2024-03-20 2:17PM EDT | 17.50 | 13.80 | 9.00 | 11.35 | 0.00 | - | 15 | 64 | 35.69% |
| UPST251219C00020000 | 2024-05-13 10:41AM EDT | 20.00 | 14.38 | 13.70 | 15.80 | 0.00 | - | 1 | 165 | 89.31% |
| UPST251219C00022500 | 2024-05-09 10:38AM EDT | 22.50 | 10.55 | 13.50 | 13.90 | 0.00 | - | 2 | 58 | 88.26% |
| UPST251219C00025000 | 2024-05-15 10:59AM EDT | 25.00 | 13.10 | 12.60 | 13.40 | -1.31 | -9.09% | 1 | 513 | 89.62% |
| UPST251219C00027500 | 2024-05-15 1:26PM EDT | 27.50 | 11.67 | 11.80 | 12.20 | +0.22 | +1.92% | 15 | 113 | 87.67% |
| UPST251219C00030000 | 2024-05-14 9:57AM EDT | 30.00 | 11.92 | 10.55 | 11.60 | 0.00 | - | 3 | 537 | 85.94% |
| UPST251219C00032500 | 2024-05-14 3:35PM EDT | 32.50 | 11.46 | 8.20 | 10.80 | 0.00 | - | 4 | 132 | 78.93% |
| UPST251219C00035000 | 2024-05-15 1:29PM EDT | 35.00 | 10.00 | 9.10 | 10.15 | +0.50 | +5.26% | 6 | 630 | 84.42% |
| UPST251219C00037500 | 2024-04-30 11:43AM EDT | 37.50 | 6.55 | 7.80 | 9.85 | 0.00 | - | 15 | 180 | 82.61% |
| UPST251219C00040000 | 2024-05-14 9:31AM EDT | 40.00 | 9.22 | 8.60 | 9.15 | 0.00 | - | 2 | 320 | 86.63% |
| UPST251219C00042500 | 2024-05-13 12:41PM EDT | 42.50 | 8.28 | 8.20 | 8.60 | 0.00 | - | 2 | 362 | 86.54% |
| UPST251219C00045000 | 2024-05-08 10:14AM EDT | 45.00 | 5.25 | 7.25 | 8.35 | 0.00 | - | 1 | 216 | 85.30% |
| UPST251219C00047500 | 2024-05-08 11:25AM EDT | 47.50 | 4.60 | 6.15 | 8.00 | 0.00 | - | 3 | 101 | 82.98% |
| UPST251219C00050000 | 2024-05-14 10:23AM EDT | 50.00 | 7.80 | 6.10 | 7.60 | 0.00 | - | 10 | 310 | 83.98% |
| UPST251219C00052500 | 2024-05-14 12:13PM EDT | 52.50 | 7.60 | 6.70 | 7.60 | 0.00 | - | 1 | 105 | 88.51% |
| UPST251219C00055000 | 2024-05-14 10:20AM EDT | 55.00 | 7.50 | 6.20 | 6.80 | 0.00 | - | 5 | 606 | 86.17% |
| UPST251219C00057500 | 2024-01-04 3:48PM EDT | 57.50 | 11.58 | 10.05 | 10.45 | 0.00 | - | 1 | 131 | 114.92% |
| UPST251219C00060000 | 2024-05-15 2:10PM EDT | 60.00 | 5.90 | 5.80 | 6.20 | -0.60 | -9.23% | 22 | 241 | 86.69% |
| UPST251219C00062500 | 2024-04-26 2:01PM EDT | 62.50 | 4.30 | 4.70 | 5.95 | 0.00 | - | 3 | 72 | 83.72% |
| UPST251219C00065000 | 2024-05-15 9:50AM EDT | 65.00 | 5.34 | 5.35 | 5.65 | +0.49 | +10.10% | 50 | 91 | 86.73% |
| UPST251219C00067500 | 2024-05-06 9:51AM EDT | 67.50 | 4.95 | 5.10 | 5.55 | 0.00 | - | 1 | 24 | 87.12% |
| UPST251219C00070000 | 2024-05-15 12:00PM EDT | 70.00 | 4.64 | 4.90 | 5.25 | -1.71 | -26.93% | 2 | 302 | 86.88% |
| UPST251219C00072500 | 2024-05-03 1:21PM EDT | 72.50 | 3.60 | 4.70 | 5.10 | 0.00 | - | 1 | 36 | 87.09% |
| UPST251219C00075000 | 2024-05-09 12:40PM EDT | 75.00 | 3.65 | 4.50 | 4.90 | 0.00 | - | 104 | 291 | 87.02% |
| UPST251219C00077500 | 2024-04-18 10:16AM EDT | 77.50 | 3.20 | 4.30 | 5.15 | 0.00 | - | 181 | 47 | 88.57% |
| UPST251219C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 3.20 | 4.15 | 4.40 | 0.00 | - | 1 | 199 | 86.47% |
| UPST251219C00085000 | 2024-04-12 2:46PM EDT | 85.00 | 3.23 | 1.76 | 3.25 | 0.00 | - | 2 | 150 | 74.29% |
| UPST251219C00090000 | 2024-05-06 3:07PM EDT | 90.00 | 3.10 | 3.55 | 5.00 | 0.00 | - | 30 | 86 | 91.19% |
| UPST251219C00095000 | 2024-05-14 12:41PM EDT | 95.00 | 3.95 | 3.25 | 3.95 | 0.00 | - | 41 | 151 | 87.92% |
| UPST251219C00100000 | 2024-05-15 9:43AM EDT | 100.00 | 3.50 | 3.05 | 4.15 | -0.15 | -4.11% | 1 | 3,345 | 89.87% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2024-05-15 12:24PM EDT | 12.50 | 2.48 | 2.40 | 2.55 | -0.02 | -0.80% | 41 | 1,514 | 85.94% |
| UPST251219P00015000 | 2024-05-13 10:41AM EDT | 15.00 | 3.37 | 3.30 | 3.50 | 0.00 | - | 2 | 205 | 83.15% |
| UPST251219P00017500 | 2024-05-13 11:14AM EDT | 17.50 | 4.65 | 4.35 | 4.65 | 0.00 | - | 11 | 192 | 81.40% |
| UPST251219P00020000 | 2024-05-09 3:05PM EDT | 20.00 | 6.15 | 5.65 | 5.90 | 0.00 | - | 1 | 140 | 80.44% |
| UPST251219P00022500 | 2024-05-14 1:13PM EDT | 22.50 | 7.35 | 7.00 | 7.25 | 0.00 | - | 2 | 95 | 79.25% |
| UPST251219P00025000 | 2024-05-10 9:33AM EDT | 25.00 | 9.62 | 8.45 | 8.70 | 0.00 | - | 7 | 389 | 78.17% |
| UPST251219P00027500 | 2024-05-13 11:48AM EDT | 27.50 | 10.45 | 9.70 | 10.25 | 0.00 | - | 1 | 82 | 76.09% |
| UPST251219P00030000 | 2024-05-15 10:30AM EDT | 30.00 | 11.95 | 11.55 | 11.90 | 0.00 | - | 1 | 592 | 76.22% |
| UPST251219P00032500 | 2024-04-26 3:48PM EDT | 32.50 | 15.58 | 13.35 | 13.65 | 0.00 | - | 5 | 138 | 75.98% |
| UPST251219P00035000 | 2024-05-14 10:02AM EDT | 35.00 | 14.51 | 14.40 | 15.40 | 0.00 | - | 1 | 186 | 72.56% |
| UPST251219P00037500 | 2024-05-07 10:56AM EDT | 37.50 | 18.72 | 16.90 | 17.20 | 0.00 | - | 1 | 39 | 74.18% |
| UPST251219P00040000 | 2024-05-10 10:26AM EDT | 40.00 | 19.75 | 18.05 | 19.10 | 0.00 | - | 1 | 119 | 70.98% |
| UPST251219P00042500 | 2024-05-14 11:47AM EDT | 42.50 | 20.73 | 20.75 | 21.10 | 0.00 | - | 12 | 168 | 73.29% |
| UPST251219P00045000 | 2024-04-16 10:57AM EDT | 45.00 | 26.80 | 21.85 | 23.05 | 0.00 | - | 21 | 60 | 69.46% |
| UPST251219P00047500 | 2024-05-06 9:47AM EDT | 47.50 | 26.15 | 24.65 | 25.10 | 0.00 | - | 3 | 54 | 71.73% |
| UPST251219P00050000 | 2024-04-04 11:17AM EDT | 50.00 | 28.55 | 29.00 | 30.00 | 0.00 | - | 11 | 88 | 89.33% |
| UPST251219P00052500 | 2023-12-20 11:31AM EDT | 52.50 | 23.90 | 28.70 | 29.80 | 0.00 | - | 15 | 36 | 72.22% |
| UPST251219P00055000 | 2024-03-25 10:25AM EDT | 55.00 | 32.80 | 33.20 | 36.15 | 0.00 | - | 1 | 139 | 95.23% |
| UPST251219P00057500 | 2024-04-02 1:09PM EDT | 57.50 | 35.55 | 35.60 | 36.75 | 0.00 | - | 1 | 3 | 90.28% |
| UPST251219P00060000 | 2024-05-08 12:52PM EDT | 60.00 | 39.06 | 35.10 | 35.70 | 0.00 | - | 1 | 108 | 68.34% |
| UPST251219P00062500 | 2024-03-12 2:28PM EDT | 62.50 | 40.20 | 38.85 | 40.85 | 0.00 | - | 2 | 1 | 84.68% |
| UPST251219P00065000 | 2024-05-08 12:53PM EDT | 65.00 | 43.67 | 39.20 | 39.95 | 0.00 | - | 1 | 155 | 65.12% |
| UPST251219P00067500 | 2024-04-16 11:02AM EDT | 67.50 | 47.20 | 41.65 | 44.40 | 0.00 | - | 2 | 20 | 74.44% |
| UPST251219P00070000 | 2024-05-08 12:54PM EDT | 70.00 | 48.37 | 43.80 | 44.75 | 0.00 | - | 1 | 99 | 65.58% |
| UPST251219P00072500 | 2024-05-14 9:30AM EDT | 72.50 | 45.95 | 45.60 | 47.70 | 0.00 | - | 2 | 9 | 65.87% |
| UPST251219P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 53.03 | 47.60 | 50.05 | 0.00 | - | 1 | 15 | 64.14% |
| UPST251219P00077500 | 2024-03-20 2:34PM EDT | 77.50 | 54.25 | 55.75 | 58.25 | 0.00 | - | 4 | 15 | 109.38% |
| UPST251219P00080000 | 2024-04-17 12:46PM EDT | 80.00 | 58.25 | 53.05 | 53.80 | 0.00 | - | 2 | 45 | 62.50% |
| UPST251219P00085000 | 2024-02-14 2:33PM EDT | 85.00 | 60.70 | 61.85 | 62.95 | 0.00 | - | 3 | 31 | 98.19% |
| UPST251219P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 63.79 | 66.55 | 68.10 | 0.00 | - | 2 | 14 | 99.95% |
| UPST251219P00095000 | 2024-05-08 12:54PM EDT | 95.00 | 72.60 | 65.00 | 67.85 | 0.00 | - | 2 | 90 | 61.60% |
| UPST251219P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 74.75 | 70.10 | 72.60 | 0.00 | - | 12 | 295 | 59.52% |
© 2024 Yahoo. All rights reserved.