Australia markets close in 4 hours 12 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
296.71-2.02 (-0.68%)
At close: 04:00PM EDT
298.50 +1.79 (+0.60%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS221021C001850002022-09-28 9:57AM EDT185.0098.00108.00117.000.00-13123.14%
HUBS221021C001900002022-09-30 9:46AM EDT190.0090.80102.80111.800.00-43111.33%
HUBS221021C002000002022-09-19 11:36AM EDT200.0088.0094.00101.800.00-13114.06%
HUBS221021C002300002022-09-12 1:13PM EDT230.00104.1364.1073.000.00--188.11%
HUBS221021C002400002022-09-12 1:13PM EDT240.0095.0454.8064.000.00-1584.89%
HUBS221021C002600002022-09-28 11:55AM EDT260.0038.0038.0046.100.00-1577.88%
HUBS221021C002700002022-10-05 9:31AM EDT270.0031.9532.9034.40+6.95+27.80%21072.25%
HUBS221021C002800002022-10-04 2:01PM EDT280.0029.0026.1026.900.00-12970.01%
HUBS221021C002900002022-10-05 3:23PM EDT290.0021.5519.7020.60-1.55-6.71%64967.72%
HUBS221021C003000002022-10-05 3:57PM EDT300.0015.2014.5015.20-0.80-5.00%66066.03%
HUBS221021C003100002022-10-05 10:09AM EDT310.008.6010.3011.30+1.30+17.81%33265.59%
HUBS221021C003200002022-10-05 2:50PM EDT320.008.206.0011.80-0.40-4.65%14270.86%
HUBS221021C003300002022-10-05 3:17PM EDT330.005.254.806.00-0.40-7.08%35665.61%
HUBS221021C003400002022-10-05 3:17PM EDT340.003.453.203.80+0.75+27.78%35664.43%
HUBS221021C003500002022-10-05 12:03PM EDT350.002.102.053.70-0.60-22.22%36168.64%
HUBS221021C003600002022-10-04 2:58PM EDT360.001.801.301.850.00-104165.20%
HUBS221021C003700002022-10-04 2:01PM EDT370.001.250.551.250.00-13163.72%
HUBS221021C003800002022-09-30 11:36AM EDT380.000.800.054.700.00-110286.33%
HUBS221021C003900002022-09-21 1:04PM EDT390.001.750.004.800.00-12693.02%
HUBS221021C004000002022-10-05 2:35PM EDT400.000.300.100.300.00-32863.67%
HUBS221021C004100002022-10-05 3:09PM EDT410.000.300.050.60+0.10+50.00%572972.85%
HUBS221021C004200002022-10-05 10:57AM EDT420.000.100.054.80-0.15-60.00%3016111.06%
HUBS221021C004300002022-10-05 10:53AM EDT430.000.100.050.50-0.90-90.00%85979.83%
HUBS221021C004400002022-10-03 1:00PM EDT440.000.100.000.100.00-61468.95%
HUBS221021C004500002022-09-29 11:18AM EDT450.000.050.000.200.00-182977.83%
HUBS221021C004600002022-10-03 12:39PM EDT460.000.050.004.800.00-914131.62%
HUBS221021C004700002022-09-29 3:50PM EDT470.000.050.000.200.00-64184.77%
HUBS221021C004800002022-09-16 11:44AM EDT480.000.200.000.200.00--188.28%
HUBS221021C004900002022-09-16 12:10PM EDT490.000.210.000.050.00-76876880.08%
HUBS221021C005000002022-09-29 2:46PM EDT500.000.050.000.050.00-1682.81%
HUBS221021C005100002022-09-19 1:08PM EDT510.000.080.000.050.00-15285.94%
HUBS221021C005200002022-08-23 10:26AM EDT520.002.250.000.100.00-2194.14%
HUBS221021C005300002022-09-29 1:17PM EDT530.000.050.000.050.00-432991.41%
HUBS221021C005400002022-09-29 1:40PM EDT540.000.050.000.300.00-990111.33%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS221021P001350002022-10-04 9:48AM EDT135.000.050.000.200.00-40141146.88%
HUBS221021P001400002022-10-03 9:54AM EDT140.000.150.000.500.00-723156.64%
HUBS221021P001450002022-10-03 10:03AM EDT145.000.050.000.300.00-348140.63%
HUBS221021P001550002022-10-03 9:51AM EDT155.000.150.000.500.00-6174137.11%
HUBS221021P001600002022-09-13 11:00AM EDT160.000.500.000.600.00-2525134.28%
HUBS221021P001650002022-09-19 10:56AM EDT165.000.510.001.000.00--5138.18%
HUBS221021P001700002022-09-19 10:55AM EDT170.000.650.001.000.00-751131.93%
HUBS221021P001750002022-09-15 11:10AM EDT175.000.800.001.600.00--39135.99%
HUBS221021P001800002022-10-05 11:36AM EDT180.000.170.000.20+0.05+41.67%1210096.48%
HUBS221021P001850002022-09-02 2:05PM EDT185.001.650.004.800.00-2020154.39%
HUBS221021P001900002022-09-02 2:05PM EDT190.001.910.004.800.00-2020147.19%
HUBS221021P001950002022-09-30 12:25PM EDT195.000.900.004.800.00-126140.14%
HUBS221021P002000002022-10-05 3:08PM EDT200.000.050.002.00-1.45-96.67%243110.21%
HUBS221021P002100002022-10-03 12:25PM EDT210.001.380.004.800.00-129119.85%
HUBS221021P002200002022-10-04 9:35AM EDT220.001.500.004.800.00-1029106.93%
HUBS221021P002300002022-10-05 2:56PM EDT230.001.421.101.650.00-17082.18%
HUBS221021P002400002022-10-05 3:17PM EDT240.002.001.852.90-0.72-26.47%14181.93%
HUBS221021P002500002022-10-05 9:31AM EDT250.004.162.803.30+0.98+30.82%35775.54%
HUBS221021P002600002022-10-05 3:59PM EDT260.004.574.304.70-0.28-5.77%1242272.73%
HUBS221021P002700002022-10-05 3:58PM EDT270.006.646.307.10-0.31-4.46%1110071.02%
HUBS221021P002800002022-10-05 12:03PM EDT280.0010.849.109.60+0.84+8.40%1029168.03%
HUBS221021P002900002022-10-05 3:50PM EDT290.0013.0012.8013.30-0.20-1.52%74166.11%
HUBS221021P003000002022-10-05 10:46AM EDT300.0021.5017.4018.20+4.50+26.47%16564.66%
HUBS221021P003100002022-10-04 11:29AM EDT310.0024.7023.2024.000.00-23363.56%
HUBS221021P003200002022-10-03 3:57PM EDT320.0041.1529.8031.700.00-112864.40%
HUBS221021P003300002022-09-29 3:59PM EDT330.0058.5037.3039.600.00-1438264.37%
HUBS221021P003400002022-09-29 10:29AM EDT340.0070.4041.5050.300.00-46658.55%
HUBS221021P003500002022-10-03 9:39AM EDT350.0074.0050.8059.300.00-11259.81%
HUBS221021P003600002022-08-30 10:07AM EDT360.0046.3084.0093.200.00-46187.02%
HUBS221021P003700002022-09-30 3:24PM EDT370.0098.0569.0078.000.00-11396.94%
HUBS221021P003800002022-09-26 10:42AM EDT380.00108.0079.0087.900.00-1252.73%
HUBS221021P004100002022-09-27 11:05AM EDT410.00129.09108.50118.000.00-30124.87%