UK markets open in 5 hours 47 minutes
NIKKEI 225
38,180.70 -93.35 (-0.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,073.64 -1,774.89 (-3.71%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00025000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 3,197 | 2,467 | 101.56% |
| UPST240510C00025000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 1.80 | 1.55 | 1.80 | +0.25 | +16.13% | 413 | 920 | 174.22% |
| UPST240517C00025000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 2.04 | 1.94 | 2.02 | +0.36 | +21.43% | 122 | 2,617 | 146.88% |
| UPST240524C00025000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 2.50 | 2.07 | 2.19 | +0.66 | +35.87% | 2 | 86 | 129.10% |
| UPST240531C00025000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 2.90 | 2.18 | 2.35 | +0.80 | +38.10% | 13 | 31 | 118.21% |
| UPST240621C00025000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 2.87 | 2.74 | 2.77 | +0.43 | +17.62% | 85 | 2,836 | 105.08% |
| UPST240719C00025000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 3.70 | 3.20 | 3.30 | +0.73 | +24.58% | 39 | 776 | 96.09% |
| UPST240920C00025000 | 2024-05-01 12:36PM EDT | 2024-09-20 | 4.35 | 4.45 | 4.65 | +0.20 | +4.82% | 2 | 2,186 | 94.60% |
| UPST241018C00025000 | 2024-05-01 11:01AM EDT | 2024-10-18 | 4.57 | 4.85 | 5.05 | -0.63 | -12.12% | 2 | 686 | 92.97% |
| UPST241220C00025000 | 2024-05-01 11:01AM EDT | 2024-12-20 | 5.97 | 5.35 | 6.10 | -0.18 | -2.93% | 5 | 222 | 90.28% |
| UPST250117C00025000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 6.55 | 5.50 | 6.50 | +0.55 | +9.17% | 22 | 2,179 | 88.96% |
| UPST250620C00025000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 8.85 | 6.95 | 8.35 | +0.52 | +6.24% | 35 | 129 | 88.40% |
| UPST251219C00025000 | 2024-05-01 3:13PM EDT | 2025-12-19 | 10.26 | 9.10 | 10.00 | +1.18 | +13.00% | 7 | 517 | 91.69% |
| UPST260116C00025000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 9.62 | 9.50 | 10.30 | +0.18 | +1.91% | 145 | 687 | 92.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00025000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 1.49 | 2.09 | 2.39 | -1.64 | -52.40% | 55 | 262 | 103.13% |
| UPST240510P00025000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 3.20 | 3.80 | 3.90 | -0.85 | -20.99% | 24 | 375 | 177.44% |
| UPST240517P00025000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 4.25 | 3.95 | 4.10 | -0.20 | -4.49% | 1 | 7,693 | 142.38% |
| UPST240524P00025000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 4.22 | 4.15 | 4.25 | +0.31 | +7.93% | 36 | 83 | 126.47% |
| UPST240531P00025000 | 2024-04-30 2:01PM EDT | 2024-05-31 | 4.55 | 4.20 | 4.55 | 0.00 | - | 15 | 16 | 117.48% |
| UPST240621P00025000 | 2024-05-01 11:49AM EDT | 2024-06-21 | 4.65 | 4.70 | 4.80 | -0.28 | -5.68% | 7 | 5,811 | 101.12% |
| UPST240719P00025000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 4.86 | 5.10 | 5.20 | -0.39 | -7.43% | 5 | 1,246 | 90.67% |
| UPST240920P00025000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 6.56 | 6.30 | 6.40 | -0.04 | -0.61% | 5 | 3,133 | 88.77% |
| UPST241018P00025000 | 2024-05-01 3:13PM EDT | 2024-10-18 | 6.25 | 6.60 | 6.75 | -0.15 | -2.34% | 22 | 592 | 86.40% |
| UPST241220P00025000 | 2024-05-01 12:43PM EDT | 2024-12-20 | 7.80 | 7.50 | 7.70 | +0.51 | +7.00% | 84 | 196 | 86.69% |
| UPST250117P00025000 | 2024-04-30 12:18PM EDT | 2025-01-17 | 8.04 | 7.60 | 7.95 | 0.00 | - | 1 | 2,262 | 84.25% |
| UPST250620P00025000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 8.95 | 9.15 | 9.45 | -0.05 | -0.56% | 32 | 483 | 83.17% |
| UPST251219P00025000 | 2024-05-01 3:13PM EDT | 2025-12-19 | 10.16 | 10.30 | 10.60 | -0.46 | -4.33% | 5 | 387 | 79.96% |
| UPST260116P00025000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 10.44 | 9.55 | 10.65 | 0.00 | - | 3 | 1,795 | 74.95% |
© 2024 Yahoo. All rights reserved.