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
2,393.10 +33.20 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,087.77 +3,536.12 (+7.28%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-05-13 11:11AM EDT | 12.50 | 15.12 | 15.30 | 17.20 | 0.00 | - | 1 | 8 | 730.47% |
| UPST240517C00015000 | 2024-05-10 10:23AM EDT | 15.00 | 11.15 | 11.90 | 13.85 | 0.00 | - | 1 | 10 | 618.75% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 11.05 | 12.45 | 0.00 | - | - | 4 | 454.69% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 10.50 | 12.40 | 0.00 | - | 17 | 4 | 555.08% |
| UPST240517C00017000 | 2024-05-09 9:42AM EDT | 17.00 | 5.90 | 10.05 | 11.75 | 0.00 | - | 3 | 29 | 496.09% |
| UPST240517C00017500 | 2024-05-14 10:22AM EDT | 17.50 | 12.30 | 9.45 | 12.25 | 0.00 | - | 5 | 96 | 362.11% |
| UPST240517C00018000 | 2024-05-08 11:46AM EDT | 18.00 | 4.10 | 9.05 | 11.05 | 0.00 | - | 13 | 8 | 515.63% |
| UPST240517C00019000 | 2024-05-13 9:56AM EDT | 19.00 | 8.48 | 8.70 | 9.80 | 0.00 | - | 1 | 26 | 274.22% |
| UPST240517C00019500 | 2024-05-10 10:20AM EDT | 19.50 | 6.70 | 7.45 | 8.85 | 0.00 | - | 62 | 48 | 293.75% |
| UPST240517C00020000 | 2024-05-15 12:11PM EDT | 20.00 | 8.00 | 7.15 | 8.35 | -0.31 | -3.73% | 2 | 346 | 277.34% |
| UPST240517C00020500 | 2024-05-13 12:22PM EDT | 20.50 | 6.75 | 6.40 | 8.75 | 0.00 | - | 16 | 45 | 437.50% |
| UPST240517C00021000 | 2024-05-13 12:22PM EDT | 21.00 | 6.25 | 6.00 | 7.30 | 0.00 | - | 31 | 147 | 231.25% |
| UPST240517C00021500 | 2024-05-13 12:22PM EDT | 21.50 | 5.75 | 5.65 | 7.50 | 0.00 | - | 1 | 109 | 355.08% |
| UPST240517C00022000 | 2024-05-14 2:33PM EDT | 22.00 | 5.97 | 5.50 | 6.50 | -0.77 | -11.42% | 6 | 216 | 248.05% |
| UPST240517C00022500 | 2024-05-15 3:58PM EDT | 22.50 | 5.70 | 4.50 | 7.50 | -0.05 | -0.87% | 7 | 1,855 | 231.64% |
| UPST240517C00023000 | 2024-05-15 10:27AM EDT | 23.00 | 4.63 | 4.90 | 5.90 | -2.09 | -31.10% | 41 | 604 | 195.70% |
| UPST240517C00023500 | 2024-05-15 1:27PM EDT | 23.50 | 4.33 | 3.80 | 5.15 | -0.72 | -14.26% | 31 | 704 | 224.02% |
| UPST240517C00024000 | 2024-05-15 3:48PM EDT | 24.00 | 4.13 | 3.20 | 4.50 | -0.57 | -12.13% | 23 | 1,626 | 182.81% |
| UPST240517C00024500 | 2024-05-15 2:29PM EDT | 24.50 | 3.66 | 2.06 | 5.25 | -0.24 | -6.15% | 52 | 1,360 | 92.19% |
| UPST240517C00025000 | 2024-05-15 3:47PM EDT | 25.00 | 3.29 | 2.93 | 3.30 | -0.74 | -19.02% | 303 | 3,612 | 56.25% |
| UPST240517C00025500 | 2024-05-15 3:48PM EDT | 25.50 | 2.66 | 2.51 | 2.91 | -0.79 | -22.90% | 176 | 1,596 | 84.77% |
| UPST240517C00026000 | 2024-05-15 3:59PM EDT | 26.00 | 2.47 | 2.09 | 2.34 | -0.33 | -11.79% | 141 | 1,457 | 73.05% |
| UPST240517C00026500 | 2024-05-15 12:52PM EDT | 26.50 | 1.83 | 1.65 | 2.25 | -0.77 | -29.62% | 365 | 937 | 94.53% |
| UPST240517C00027000 | 2024-05-15 3:25PM EDT | 27.00 | 1.29 | 1.17 | 1.78 | -0.71 | -35.50% | 296 | 1,521 | 80.47% |
| UPST240517C00027500 | 2024-05-15 3:58PM EDT | 27.50 | 1.07 | 1.04 | 1.08 | -0.61 | -36.31% | 496 | 2,634 | 71.09% |
| UPST240517C00028000 | 2024-05-15 3:58PM EDT | 28.00 | 0.81 | 0.78 | 0.85 | -0.62 | -43.36% | 1,816 | 2,441 | 74.80% |
| UPST240517C00028500 | 2024-05-15 3:59PM EDT | 28.50 | 0.61 | 0.59 | 0.64 | -0.57 | -48.31% | 2,987 | 4,177 | 77.73% |
| UPST240517C00029000 | 2024-05-15 3:59PM EDT | 29.00 | 0.45 | 0.43 | 0.57 | -0.55 | -55.00% | 1,781 | 2,258 | 84.57% |
| UPST240517C00029500 | 2024-05-15 3:58PM EDT | 29.50 | 0.38 | 0.27 | 0.38 | -0.62 | -62.00% | 1,349 | 2,929 | 81.05% |
| UPST240517C00030000 | 2024-05-15 3:59PM EDT | 30.00 | 0.28 | 0.26 | 0.28 | -0.45 | -61.64% | 5,399 | 9,682 | 87.89% |
| UPST240517C00031000 | 2024-05-15 3:59PM EDT | 31.00 | 0.16 | 0.15 | 0.18 | -0.36 | -69.23% | 1,325 | 1,719 | 95.51% |
| UPST240517C00032000 | 2024-05-15 3:45PM EDT | 32.00 | 0.09 | 0.09 | 0.10 | -0.40 | -81.63% | 1,231 | 1,982 | 100.39% |
| UPST240517C00032500 | 2024-05-15 3:42PM EDT | 32.50 | 0.08 | 0.07 | 0.08 | -0.30 | -78.95% | 652 | 1,702 | 103.91% |
| UPST240517C00033000 | 2024-05-15 3:31PM EDT | 33.00 | 0.06 | 0.05 | 0.07 | -0.29 | -82.86% | 245 | 1,609 | 107.03% |
| UPST240517C00034000 | 2024-05-15 3:27PM EDT | 34.00 | 0.03 | 0.03 | 0.08 | -0.21 | -87.50% | 103 | 527 | 120.31% |
| UPST240517C00035000 | 2024-05-15 3:57PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 607 | 5,306 | 121.88% |
| UPST240517C00036000 | 2024-05-15 2:45PM EDT | 36.00 | 0.02 | 0.02 | 0.07 | -0.13 | -86.67% | 116 | 375 | 143.75% |
| UPST240517C00037000 | 2024-05-15 3:27PM EDT | 37.00 | 0.03 | 0.02 | 0.06 | -0.11 | -78.57% | 23 | 153 | 153.13% |
| UPST240517C00037500 | 2024-05-15 1:01PM EDT | 37.50 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 85 | 1,671 | 152.34% |
| UPST240517C00038000 | 2024-05-15 11:36AM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 70 | 311 | 150.00% |
| UPST240517C00040000 | 2024-05-15 3:49PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 215 | 3,048 | 165.63% |
| UPST240517C00042500 | 2024-05-15 1:57PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 2,568 | 195.31% |
| UPST240517C00045000 | 2024-05-15 2:19PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 13 | 1,110 | 200.00% |
| UPST240517C00047500 | 2024-05-15 10:43AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 521 | 218.75% |
| UPST240517C00050000 | 2024-05-15 1:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 3,129 | 225.00% |
| UPST240517C00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,114 | 256.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-14 3:30PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 50.00% |
| UPST240517P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 287.50% |
| UPST240517P00015000 | 2024-05-13 12:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,082 | 256.25% |
| UPST240517P00016000 | 2024-05-14 1:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 231.25% |
| UPST240517P00016500 | 2024-05-14 9:38AM EDT | 16.50 | 1.02 | 0.01 | 0.01 | 0.00 | - | 3 | 30 | 237.50% |
| UPST240517P00017000 | 2024-05-14 9:46AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 221 | 212.50% |
| UPST240517P00017500 | 2024-05-14 12:05PM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 16 | 977 | 275.00% |
| UPST240517P00018000 | 2024-05-15 2:17PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,270 | 200.00% |
| UPST240517P00018500 | 2024-05-14 10:16AM EDT | 18.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 90 | 323.44% |
| UPST240517P00019000 | 2024-05-14 9:54AM EDT | 19.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 349 | 217.19% |
| UPST240517P00019500 | 2024-05-14 10:41AM EDT | 19.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 187 | 280.47% |
| UPST240517P00020000 | 2024-05-15 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,180 | 143.75% |
| UPST240517P00020500 | 2024-05-15 2:17PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 137.50% |
| UPST240517P00021000 | 2024-05-15 10:23AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,142 | 125.00% |
| UPST240517P00021500 | 2024-05-15 1:44PM EDT | 21.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 162.50% |
| UPST240517P00022000 | 2024-05-15 3:06PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 14,067 | 125.00% |
| UPST240517P00022500 | 2024-05-15 3:56PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 86 | 2,239 | 115.63% |
| UPST240517P00023000 | 2024-05-15 2:00PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 266 | 1,969 | 104.69% |
| UPST240517P00023500 | 2024-05-15 1:27PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 934 | 98.44% |
| UPST240517P00024000 | 2024-05-15 3:33PM EDT | 24.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 187 | 1,845 | 100.78% |
| UPST240517P00024500 | 2024-05-15 12:10PM EDT | 24.50 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 192 | 4,544 | 87.50% |
| UPST240517P00025000 | 2024-05-15 3:39PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 790 | 8,453 | 74.22% |
| UPST240517P00025500 | 2024-05-15 3:56PM EDT | 25.50 | 0.06 | 0.02 | 0.10 | -0.07 | -53.85% | 89 | 1,869 | 74.22% |
| UPST240517P00026000 | 2024-05-15 3:59PM EDT | 26.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 593 | 1,441 | 68.75% |
| UPST240517P00026500 | 2024-05-15 3:41PM EDT | 26.50 | 0.12 | 0.13 | 0.16 | -0.14 | -53.85% | 253 | 971 | 66.80% |
| UPST240517P00027000 | 2024-05-15 3:59PM EDT | 27.00 | 0.17 | 0.07 | 0.28 | -0.23 | -57.50% | 678 | 2,609 | 56.64% |
| UPST240517P00027500 | 2024-05-15 3:58PM EDT | 27.50 | 0.40 | 0.42 | 0.47 | -0.13 | -24.53% | 686 | 2,753 | 70.51% |
| UPST240517P00028000 | 2024-05-15 3:58PM EDT | 28.00 | 0.69 | 0.68 | 0.70 | -0.12 | -16.22% | 1,949 | 278 | 73.24% |
| UPST240517P00028500 | 2024-05-15 3:32PM EDT | 28.50 | 0.93 | 0.97 | 1.01 | -0.15 | -13.89% | 169 | 220 | 76.17% |
| UPST240517P00029000 | 2024-05-15 3:59PM EDT | 29.00 | 1.34 | 1.31 | 1.43 | -0.06 | -4.29% | 360 | 196 | 82.62% |
| UPST240517P00029500 | 2024-05-15 3:58PM EDT | 29.50 | 1.70 | 1.49 | 2.69 | -0.04 | -2.30% | 235 | 531 | 122.66% |
| UPST240517P00030000 | 2024-05-15 1:13PM EDT | 30.00 | 2.21 | 1.99 | 2.53 | +0.27 | +13.92% | 59 | 3,042 | 100.59% |
| UPST240517P00031000 | 2024-05-14 2:46PM EDT | 31.00 | 2.00 | 2.94 | 4.45 | -0.90 | -31.03% | 5 | 25 | 179.30% |
| UPST240517P00032000 | 2024-05-15 1:45PM EDT | 32.00 | 4.15 | 3.35 | 4.15 | +0.75 | +22.06% | 10 | 89 | 132.81% |
| UPST240517P00032500 | 2024-05-15 2:31PM EDT | 32.50 | 4.45 | 4.15 | 5.85 | +0.55 | +14.10% | 103 | 344 | 194.14% |
| UPST240517P00035000 | 2024-05-15 12:29PM EDT | 35.00 | 7.03 | 5.75 | 8.45 | +0.55 | +8.49% | 34 | 331 | 179.69% |
| UPST240517P00037500 | 2024-05-14 11:03AM EDT | 37.50 | 8.24 | 8.30 | 10.65 | 0.00 | - | 1 | 161 | 181.25% |
| UPST240517P00040000 | 2024-05-14 2:42PM EDT | 40.00 | 12.04 | 11.35 | 12.65 | +0.54 | +4.70% | 1 | 119 | 222.66% |
| UPST240517P00042500 | 2024-05-09 11:59AM EDT | 42.50 | 17.20 | 13.25 | 15.55 | 0.00 | - | 1 | 46 | 181.25% |
| UPST240517P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 17.90 | 15.85 | 18.40 | 0.00 | - | 3 | 28 | 322.66% |
| UPST240517P00047500 | 2024-05-09 11:23AM EDT | 47.50 | 22.35 | 18.35 | 20.90 | 0.00 | - | 3 | 0 | 350.00% |
| UPST240517P00050000 | 2024-05-14 12:41PM EDT | 50.00 | 20.30 | 21.10 | 22.40 | 0.00 | - | 4 | 26 | 444.14% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 775.00% |
© 2024 Yahoo. All rights reserved.