Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419C00002500 | 2024-04-17 2:45PM EDT | 2.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00005000 | 2024-04-16 11:24AM EDT | 5.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPST240419C00007500 | 2023-05-25 12:00PM EDT | 7.50 | 17.00 | 22.20 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00010000 | 2024-04-17 12:40PM EDT | 10.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UPST240419C00012500 | 2024-04-18 9:42AM EDT | 12.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00014000 | 2024-04-12 9:51AM EDT | 14.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240419C00015000 | 2024-04-17 10:43AM EDT | 15.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419C00017500 | 2024-04-18 9:50AM EDT | 17.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPST240419C00018500 | 2024-04-18 10:29AM EDT | 18.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419C00019000 | 2024-04-17 2:54PM EDT | 19.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPST240419C00019500 | 2024-03-20 2:18PM EDT | 19.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00020000 | 2024-04-18 1:03PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UPST240419C00020500 | 2024-04-16 11:10AM EDT | 20.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UPST240419C00021000 | 2024-04-18 2:35PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UPST240419C00021500 | 2024-04-18 2:05PM EDT | 21.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| UPST240419C00022000 | 2024-04-18 3:37PM EDT | 22.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| UPST240419C00022500 | 2024-04-18 3:58PM EDT | 22.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 6.25% |
| UPST240419C00023000 | 2024-04-18 3:59PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 12.50% |
| UPST240419C00023500 | 2024-04-18 3:52PM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 25.00% |
| UPST240419C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| UPST240419C00024500 | 2024-04-18 3:58PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
| UPST240419C00025000 | 2024-04-18 3:53PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 50.00% |
| UPST240419C00025500 | 2024-04-18 1:30PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| UPST240419C00026000 | 2024-04-18 3:01PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| UPST240419C00026500 | 2024-04-18 3:42PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| UPST240419C00027000 | 2024-04-18 2:54PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| UPST240419C00027500 | 2024-04-18 1:38PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UPST240419C00028000 | 2024-04-18 3:03PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPST240419C00028500 | 2024-04-18 11:24AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UPST240419C00029000 | 2024-04-18 3:42PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UPST240419C00029500 | 2024-04-18 10:29AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UPST240419C00030000 | 2024-04-18 2:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UPST240419C00031000 | 2024-04-17 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00032000 | 2024-04-18 3:24PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00032500 | 2024-04-18 12:18PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240419C00033000 | 2024-04-16 2:22PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| UPST240419C00035000 | 2024-04-18 3:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| UPST240419C00037500 | 2024-04-17 11:21AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00040000 | 2024-04-18 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UPST240419C00042500 | 2024-04-11 11:14AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPST240419C00045000 | 2024-04-16 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419C00047500 | 2024-04-11 10:29AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00050000 | 2024-04-12 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00052500 | 2024-04-08 1:16PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00055000 | 2024-04-11 2:47PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00057500 | 2024-04-16 11:41AM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST240419C00060000 | 2024-04-10 3:30PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00062500 | 2024-03-19 10:50AM EDT | 62.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 650.00% |
| UPST240419C00065000 | 2024-03-18 1:12PM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 397 | 725.00% |
| UPST240419C00067500 | 2024-03-11 9:50AM EDT | 67.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 115 | 956.25% |
| UPST240419C00070000 | 2024-04-12 1:26PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| UPST240419C00072500 | 2024-03-15 9:44AM EDT | 72.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 1,162 | 787.50% |
| UPST240419C00075000 | 2024-03-14 1:34PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 493 | 880 | 800.00% |
| UPST240419C00077500 | 2024-03-14 1:34PM EDT | 77.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 131 | 707 | 825.00% |
| UPST240419C00080000 | 2024-03-21 10:16AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UPST240419C00085000 | 2024-04-12 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00090000 | 2024-03-12 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 861 | 989 | 850.00% |
| UPST240419C00095000 | 2024-03-18 10:01AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 741 | 875.00% |
| UPST240419C00100000 | 2024-04-18 2:47PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419P00002500 | 2023-11-29 10:39AM EDT | 2.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 2,250.00% |
| UPST240419P00005000 | 2024-03-22 1:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00007500 | 2024-03-22 1:46PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPST240419P00012500 | 2024-04-18 9:46AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419P00015000 | 2024-04-18 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419P00016000 | 2024-04-16 10:03AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00017000 | 2024-04-01 11:26AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00017500 | 2024-04-18 9:40AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419P00018000 | 2024-04-16 10:52AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00018500 | 2024-04-18 10:37AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPST240419P00019000 | 2024-04-18 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST240419P00019500 | 2024-04-17 3:54PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| UPST240419P00020000 | 2024-04-18 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| UPST240419P00020500 | 2024-04-18 2:12PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UPST240419P00021000 | 2024-04-18 3:59PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| UPST240419P00021500 | 2024-04-18 3:51PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| UPST240419P00022000 | 2024-04-18 3:59PM EDT | 22.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
| UPST240419P00022500 | 2024-04-18 3:59PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| UPST240419P00023000 | 2024-04-18 3:11PM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| UPST240419P00023500 | 2024-04-18 2:12PM EDT | 23.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UPST240419P00024000 | 2024-04-18 3:30PM EDT | 24.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| UPST240419P00024500 | 2024-04-18 3:46PM EDT | 24.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UPST240419P00025000 | 2024-04-18 3:17PM EDT | 25.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| UPST240419P00025500 | 2024-04-18 3:35PM EDT | 25.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240419P00026000 | 2024-04-18 3:40PM EDT | 26.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPST240419P00026500 | 2024-04-18 10:58AM EDT | 26.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPST240419P00027000 | 2024-04-18 3:28PM EDT | 27.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPST240419P00027500 | 2024-04-18 3:41PM EDT | 27.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UPST240419P00028000 | 2024-04-18 11:26AM EDT | 28.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240419P00028500 | 2024-04-17 10:20AM EDT | 28.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00029000 | 2024-04-17 2:40PM EDT | 29.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UPST240419P00029500 | 2024-04-17 3:02PM EDT | 29.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| UPST240419P00030000 | 2024-04-18 3:28PM EDT | 30.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| UPST240419P00031000 | 2024-04-16 3:48PM EDT | 31.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPST240419P00032000 | 2024-04-17 10:41AM EDT | 32.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPST240419P00032500 | 2024-04-17 3:03PM EDT | 32.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 0.00% |
| UPST240419P00033000 | 2024-04-16 12:03PM EDT | 33.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPST240419P00035000 | 2024-04-18 3:21PM EDT | 35.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UPST240419P00037500 | 2024-04-17 3:02PM EDT | 37.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| UPST240419P00040000 | 2024-04-18 2:30PM EDT | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419P00042500 | 2024-04-10 10:15AM EDT | 42.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419P00045000 | 2024-04-03 9:56AM EDT | 45.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00047500 | 2024-04-10 10:15AM EDT | 47.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00050000 | 2024-04-16 10:14AM EDT | 50.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240419P00052500 | 2024-04-16 10:12AM EDT | 52.50 | 31.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419P00055000 | 2024-03-18 9:36AM EDT | 55.00 | 31.45 | 31.30 | 34.50 | 0.00 | - | 4 | 0 | 931.25% |
| UPST240419P00057500 | 2023-12-28 12:03PM EDT | 57.50 | 18.80 | 25.80 | 26.35 | 0.00 | - | 19 | 67 | 0.00% |
| UPST240419P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 35.05 | 33.40 | 34.65 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00062500 | 2023-12-28 3:17PM EDT | 62.50 | 23.25 | 30.30 | 31.25 | 0.00 | - | 8 | 14 | 0.00% |
| UPST240419P00065000 | 2023-11-09 12:21PM EDT | 65.00 | 43.07 | 30.55 | 31.15 | 0.00 | - | 1 | 4 | 0.00% |
| UPST240419P00067500 | 2023-12-18 3:21PM EDT | 67.50 | 26.45 | 36.55 | 37.10 | 0.00 | - | 1 | 6 | 0.00% |
| UPST240419P00070000 | 2024-01-17 10:53AM EDT | 70.00 | 40.56 | 42.55 | 43.30 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419P00072500 | 2024-01-02 4:16PM EDT | 72.50 | 35.50 | 40.45 | 41.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPST240419P00075000 | 2024-01-02 4:16PM EDT | 75.00 | 37.80 | 42.90 | 43.45 | 0.00 | - | 4 | 3 | 0.00% |
| UPST240419P00077500 | 2023-11-07 2:59PM EDT | 77.50 | 48.50 | 44.35 | 45.15 | 0.00 | - | - | 0 | 0.00% |
| UPST240419P00080000 | 2024-02-15 2:56PM EDT | 80.00 | 52.95 | 55.60 | 57.15 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00085000 | 2024-01-04 2:30PM EDT | 85.00 | 50.65 | 52.20 | 53.00 | 0.00 | - | 3 | 1 | 0.00% |
| UPST240419P00090000 | 2024-01-04 1:25PM EDT | 90.00 | 55.50 | 57.10 | 57.95 | 0.00 | - | - | 2 | 0.00% |
| UPST240419P00095000 | 2023-10-23 12:08PM EDT | 95.00 | 70.20 | 70.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00100000 | 2024-01-22 3:34PM EDT | 100.00 | 65.03 | 75.00 | 75.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.