HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230210C00215000 | 2023-01-31 9:36AM EST | 215.00 | 128.00 | 150.50 | 159.50 | 0.00 | - | - | 1 | 295.31% |
| HUBS230210C00235000 | 2023-01-06 11:35AM EST | 235.00 | 46.28 | 126.50 | 135.00 | 0.00 | - | 5 | 5 | 251.95% |
| HUBS230210C00240000 | 2023-01-06 11:35AM EST | 240.00 | 42.48 | 121.50 | 130.00 | 0.00 | - | 5 | 5 | 241.60% |
| HUBS230210C00275000 | 2023-01-09 3:59PM EST | 275.00 | 25.10 | 91.00 | 99.50 | 0.00 | - | 3 | 3 | 185.35% |
| HUBS230210C00310000 | 2023-01-13 11:16AM EST | 310.00 | 20.70 | 55.60 | 64.50 | 0.00 | - | - | 1 | 114.16% |
| HUBS230210C00315000 | 2023-01-26 11:27AM EST | 315.00 | 47.67 | 50.50 | 59.50 | 0.00 | - | 3 | 5 | 103.91% |
| HUBS230210C00320000 | 2023-01-18 9:44AM EST | 320.00 | 25.75 | 45.90 | 55.00 | 0.00 | - | 6 | 6 | 107.67% |
| HUBS230210C00330000 | 2023-01-31 9:50AM EST | 330.00 | 19.00 | 36.00 | 44.40 | 0.00 | - | 1 | 9 | 83.69% |
| HUBS230210C00335000 | 2023-02-03 10:56AM EST | 335.00 | 48.00 | 31.00 | 40.00 | 0.00 | - | 1 | 15 | 81.01% |
| HUBS230210C00340000 | 2023-01-26 9:58AM EST | 340.00 | 25.33 | 26.50 | 33.60 | 0.00 | - | - | 1 | 62.74% |
| HUBS230210C00345000 | 2023-02-01 1:05PM EST | 345.00 | 18.50 | 22.20 | 29.60 | 0.00 | - | 2 | 5 | 68.21% |
| HUBS230210C00347500 | 2023-01-31 1:24PM EST | 347.50 | 10.20 | 20.00 | 28.00 | 0.00 | - | - | 2 | 70.85% |
| HUBS230210C00355000 | 2023-02-07 11:21AM EST | 355.00 | 9.35 | 16.40 | 20.70 | -10.32 | -52.47% | 28 | 8 | 74.04% |
| HUBS230210C00357500 | 2023-02-07 11:19AM EST | 357.50 | 8.05 | 12.70 | 19.40 | -3.65 | -31.20% | 80 | 1 | 67.40% |
| HUBS230210C00360000 | 2023-02-07 3:40PM EST | 360.00 | 12.67 | 12.90 | 15.10 | +0.57 | +4.71% | 852 | 36 | 64.33% |
| HUBS230210C00362500 | 2023-02-07 3:40PM EST | 362.50 | 11.17 | 11.20 | 13.10 | +3.17 | +39.63% | 787 | 6 | 62.31% |
| HUBS230210C00365000 | 2023-02-07 1:00PM EST | 365.00 | 10.00 | 9.60 | 11.80 | +2.95 | +41.84% | 3 | 25 | 62.62% |
| HUBS230210C00370000 | 2023-02-07 11:44AM EST | 370.00 | 6.30 | 6.90 | 9.30 | -5.20 | -45.22% | 3 | 11 | 62.81% |
| HUBS230210C00375000 | 2023-02-06 10:00AM EST | 375.00 | 4.28 | 4.80 | 7.10 | -3.62 | -45.82% | 10 | 11 | 62.83% |
| HUBS230210C00380000 | 2023-02-07 2:52PM EST | 380.00 | 3.09 | 3.20 | 5.10 | +0.29 | +10.36% | 46 | 62 | 62.06% |
| HUBS230210C00385000 | 2023-02-07 1:01PM EST | 385.00 | 3.00 | 2.10 | 5.80 | +0.17 | +6.01% | 1 | 19 | 72.19% |
| HUBS230210C00390000 | 2023-02-07 3:50PM EST | 390.00 | 2.00 | 0.75 | 4.80 | -0.16 | -7.41% | 11 | 33 | 71.58% |
| HUBS230210C00395000 | 2023-02-06 2:29PM EST | 395.00 | 1.06 | 0.25 | 2.85 | 0.00 | - | 21 | 40 | 66.58% |
| HUBS230210C00400000 | 2023-02-07 9:59AM EST | 400.00 | 1.19 | 0.10 | 3.70 | +0.49 | +70.00% | 1 | 16 | 79.71% |
| HUBS230210C00405000 | 2023-02-02 3:53PM EST | 405.00 | 10.20 | 0.00 | 2.25 | 0.00 | - | - | 4 | 76.00% |
| HUBS230210C00410000 | 2023-02-02 3:58PM EST | 410.00 | 9.00 | 0.00 | 3.90 | 0.00 | - | - | 8 | 96.63% |
| HUBS230210C00420000 | 2023-02-02 11:08AM EST | 420.00 | 2.75 | 0.00 | 4.60 | 0.00 | - | - | 2 | 117.09% |
| HUBS230210C00425000 | 2023-02-02 3:17PM EST | 425.00 | 3.82 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.05% |
| HUBS230210C00430000 | 2023-02-02 3:26PM EST | 430.00 | 2.70 | 0.00 | 4.40 | 0.00 | - | - | 4 | 130.20% |
| HUBS230210C00435000 | 2023-02-03 1:09PM EST | 435.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.43% |
| HUBS230210C00440000 | 2023-02-02 2:01PM EST | 440.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | - | 3 | 147.34% |
| HUBS230210C00460000 | 2023-02-02 11:12AM EST | 460.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 173.49% |
| HUBS230210C00470000 | 2023-02-03 3:01PM EST | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 93.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230210P00200000 | 2023-01-23 9:30AM EST | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 22 | 254.30% |
| HUBS230210P00215000 | 2023-01-11 2:19PM EST | 215.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | - | 1 | 380.37% |
| HUBS230210P00245000 | 2023-02-03 1:40PM EST | 245.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 302.05% |
| HUBS230210P00250000 | 2023-02-06 10:21AM EST | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 289.80% |
| HUBS230210P00260000 | 2023-01-10 11:25AM EST | 260.00 | 10.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 265.87% |
| HUBS230210P00265000 | 2023-02-03 1:17PM EST | 265.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 254.15% |
| HUBS230210P00270000 | 2023-01-30 2:09PM EST | 270.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 242.63% |
| HUBS230210P00280000 | 2023-01-31 12:21PM EST | 280.00 | 2.07 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 109.38% |
| HUBS230210P00290000 | 2023-01-31 12:21PM EST | 290.00 | 2.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 112.70% |
| HUBS230210P00300000 | 2023-01-25 1:22PM EST | 300.00 | 3.50 | 0.00 | 1.95 | 0.00 | - | 2 | 6 | 142.58% |
| HUBS230210P00302500 | 2023-01-23 10:10AM EST | 302.50 | 5.27 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.80% |
| HUBS230210P00310000 | 2023-01-31 12:00PM EST | 310.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 25 | 32 | 154.74% |
| HUBS230210P00315000 | 2023-01-31 9:49AM EST | 315.00 | 5.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 143.26% |
| HUBS230210P00320000 | 2023-02-06 9:56AM EST | 320.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 3 | 12 | 132.72% |
| HUBS230210P00325000 | 2023-02-07 11:18AM EST | 325.00 | 1.80 | 0.00 | 4.20 | +0.70 | +63.64% | 11 | 6 | 118.16% |
| HUBS230210P00330000 | 2023-02-07 11:18AM EST | 330.00 | 2.20 | 0.00 | 4.60 | +0.80 | +57.14% | 10 | 4 | 110.84% |
| HUBS230210P00335000 | 2023-02-07 3:50PM EST | 335.00 | 0.70 | 0.00 | 2.60 | -1.60 | -69.57% | 8 | 18 | 84.67% |
| HUBS230210P00340000 | 2023-02-07 9:30AM EST | 340.00 | 2.55 | 0.10 | 3.10 | -0.02 | -0.78% | 1 | 7 | 79.74% |
| HUBS230210P00342500 | 2023-02-06 3:11PM EST | 342.50 | 3.80 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 86.06% |
| HUBS230210P00345000 | 2023-02-07 12:54PM EST | 345.00 | 2.50 | 0.10 | 3.60 | -0.92 | -26.90% | 10 | 6 | 73.02% |
| HUBS230210P00347500 | 2023-02-03 3:06PM EST | 347.50 | 3.97 | 0.40 | 4.30 | 0.00 | - | 3 | 3 | 73.83% |
| HUBS230210P00350000 | 2023-02-06 9:32AM EST | 350.00 | 5.00 | 0.35 | 4.00 | 0.00 | - | 3 | 12 | 66.24% |
| HUBS230210P00352500 | 2023-02-07 1:14PM EST | 352.50 | 5.10 | 1.70 | 5.30 | +1.33 | +35.28% | 3 | 11 | 74.29% |
| HUBS230210P00355000 | 2023-02-07 1:14PM EST | 355.00 | 8.58 | 1.10 | 5.70 | +2.75 | +47.17% | 27 | 10 | 67.09% |
| HUBS230210P00357500 | 2023-02-07 1:49PM EST | 357.50 | 9.20 | 2.20 | 6.80 | -10.10 | -52.33% | 18 | 4 | 70.46% |
| HUBS230210P00360000 | 2023-02-07 1:14PM EST | 360.00 | 8.10 | 3.50 | 5.40 | -0.30 | -3.57% | 13 | 50 | 63.09% |
| HUBS230210P00362500 | 2023-02-07 1:14PM EST | 362.50 | 9.25 | 4.40 | 6.20 | +0.75 | +8.82% | 15 | 16 | 62.70% |
| HUBS230210P00365000 | 2023-02-03 3:55PM EST | 365.00 | 10.60 | 5.10 | 7.40 | 0.00 | - | 42 | 49 | 62.23% |
| HUBS230210P00370000 | 2023-02-03 3:45PM EST | 370.00 | 13.75 | 7.60 | 9.30 | 0.00 | - | 12 | 10 | 60.94% |
| HUBS230210P00375000 | 2023-02-03 10:31AM EST | 375.00 | 8.50 | 10.40 | 12.40 | 0.00 | - | 2 | 4 | 61.67% |
| HUBS230210P00380000 | 2023-02-03 11:44AM EST | 380.00 | 10.10 | 12.60 | 18.00 | 0.00 | - | 1 | 6 | 66.63% |
| HUBS230210P00385000 | 2023-02-03 11:41AM EST | 385.00 | 12.20 | 15.40 | 21.70 | 0.00 | - | 3 | 6 | 62.98% |
| HUBS230210P00390000 | 2023-02-02 3:38PM EST | 390.00 | 10.70 | 18.40 | 26.40 | 0.00 | - | - | 11 | 60.86% |
| HUBS230210P00395000 | 2023-02-02 3:50PM EST | 395.00 | 12.80 | 22.90 | 31.40 | 0.00 | - | - | 4 | 66.58% |
| HUBS230210P00400000 | 2023-02-03 12:58PM EST | 400.00 | 27.60 | 28.80 | 36.00 | 0.00 | - | 1 | 0 | 78.37% |
| HUBS230210P00430000 | 2023-02-03 11:17AM EST | 430.00 | 49.00 | 56.50 | 65.50 | 0.00 | - | 1 | 1 | 90.14% |
© 2023 Yahoo. All rights reserved.
