HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240816C00400000 | 2024-07-24 10:21AM EDT | 400.00 | 90.17 | 91.60 | 100.40 | 0.00 | - | 1 | 4 | 67.10% |
| HUBS240816C00420000 | 2024-07-25 10:38AM EDT | 420.00 | 62.40 | 75.90 | 81.00 | 0.00 | - | 5 | 17 | 65.38% |
| HUBS240816C00430000 | 2024-07-25 10:38AM EDT | 430.00 | 54.30 | 67.30 | 73.00 | 0.00 | - | 5 | 14 | 64.58% |
| HUBS240816C00440000 | 2024-07-10 2:55PM EDT | 440.00 | 59.75 | 59.00 | 64.20 | 0.00 | - | - | 6 | 61.94% |
| HUBS240816C00450000 | 2024-07-25 2:33PM EDT | 450.00 | 55.30 | 51.60 | 56.30 | 0.00 | - | 2 | 43 | 60.98% |
| HUBS240816C00460000 | 2024-07-25 12:51PM EDT | 460.00 | 48.40 | 44.10 | 48.50 | 0.00 | - | 3 | 8 | 58.92% |
| HUBS240816C00470000 | 2024-07-25 1:05PM EDT | 470.00 | 40.50 | 38.30 | 42.10 | 0.00 | - | 1 | 28 | 59.44% |
| HUBS240816C00480000 | 2024-07-25 3:59PM EDT | 480.00 | 33.70 | 32.60 | 36.10 | -1.80 | -5.07% | 2 | 180 | 59.19% |
| HUBS240816C00490000 | 2024-07-26 3:27PM EDT | 490.00 | 28.51 | 27.40 | 31.10 | -3.59 | -11.18% | 4 | 304 | 59.32% |
| HUBS240816C00500000 | 2024-07-26 1:36PM EDT | 500.00 | 24.10 | 22.40 | 25.10 | -2.00 | -7.66% | 12 | 509 | 57.39% |
| HUBS240816C00510000 | 2024-07-26 12:57PM EDT | 510.00 | 20.00 | 18.60 | 21.00 | -0.24 | -1.19% | 7 | 120 | 57.54% |
| HUBS240816C00520000 | 2024-07-26 3:27PM EDT | 520.00 | 16.38 | 15.60 | 17.20 | -2.12 | -11.46% | 5 | 301 | 57.73% |
| HUBS240816C00530000 | 2024-07-26 3:01PM EDT | 530.00 | 13.50 | 12.70 | 15.10 | -1.60 | -10.60% | 5 | 1,009 | 58.89% |
| HUBS240816C00540000 | 2024-07-26 3:16PM EDT | 540.00 | 10.30 | 9.30 | 12.70 | -1.20 | -10.43% | 3 | 267 | 58.06% |
| HUBS240816C00550000 | 2024-07-26 3:24PM EDT | 550.00 | 8.36 | 7.80 | 9.30 | -0.54 | -6.07% | 23 | 158 | 57.20% |
| HUBS240816C00560000 | 2024-07-25 3:12PM EDT | 560.00 | 7.90 | 6.20 | 8.40 | +0.80 | +11.27% | 8 | 70 | 58.72% |
| HUBS240816C00570000 | 2024-07-26 2:26PM EDT | 570.00 | 5.50 | 4.10 | 8.70 | -0.50 | -8.33% | 2 | 358 | 60.67% |
| HUBS240816C00580000 | 2024-07-25 3:59PM EDT | 580.00 | 4.17 | 3.20 | 5.00 | -0.83 | -16.60% | 2 | 123 | 56.78% |
| HUBS240816C00590000 | 2024-07-25 3:59PM EDT | 590.00 | 3.90 | 2.90 | 3.90 | 0.00 | - | 4 | 72 | 57.80% |
| HUBS240816C00600000 | 2024-07-26 2:26PM EDT | 600.00 | 2.50 | 2.25 | 3.20 | -0.45 | -15.25% | 5 | 492 | 58.27% |
| HUBS240816C00610000 | 2024-07-25 3:59PM EDT | 610.00 | 2.45 | 1.70 | 2.75 | 0.00 | - | 1 | 24 | 59.00% |
| HUBS240816C00620000 | 2024-07-26 11:28AM EDT | 620.00 | 1.85 | 1.30 | 2.45 | -0.30 | -13.95% | 2 | 1,126 | 60.10% |
| HUBS240816C00630000 | 2024-07-22 9:30AM EDT | 630.00 | 1.05 | 0.60 | 3.60 | 0.00 | - | 1 | 1,028 | 64.81% |
| HUBS240816C00640000 | 2024-07-22 3:37PM EDT | 640.00 | 0.25 | 0.50 | 3.90 | 0.00 | - | 1 | 63 | 68.63% |
| HUBS240816C00650000 | 2024-07-26 2:23PM EDT | 650.00 | 1.05 | 0.90 | 2.50 | -0.15 | -12.50% | 1 | 342 | 68.08% |
| HUBS240816C00660000 | 2024-07-23 3:19PM EDT | 660.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 77 | 67.05% |
| HUBS240816C00670000 | 2024-07-10 2:35PM EDT | 670.00 | 2.45 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 67.16% |
| HUBS240816C00680000 | 2024-07-12 2:36PM EDT | 680.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 550 | 67.94% |
| HUBS240816C00690000 | 2024-07-12 9:54AM EDT | 690.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 72.31% |
| HUBS240816C00700000 | 2024-07-25 12:38PM EDT | 700.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 1 | 1,194 | 68.31% |
| HUBS240816C00710000 | 2024-07-25 1:27PM EDT | 710.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 1 | 8 | 76.93% |
| HUBS240816C00720000 | 2024-07-11 11:20AM EDT | 720.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 4 | 23 | 76.17% |
| HUBS240816C00750000 | 2024-07-18 11:17AM EDT | 750.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 30 | 82.86% |
| HUBS240816C00850000 | 2024-07-12 12:17PM EDT | 850.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 26 | 102.78% |
| HUBS240816C00860000 | 2024-07-26 9:45AM EDT | 860.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 43 | 80.86% |
| HUBS240816C00870000 | 2024-07-23 9:40AM EDT | 870.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 82.42% |
| HUBS240816C00880000 | 2024-07-26 10:48AM EDT | 880.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 91 | 83.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240816P00330000 | 2024-07-18 10:21AM EDT | 330.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 105.30% |
| HUBS240816P00350000 | 2024-07-25 9:58AM EDT | 350.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 35 | 73.88% |
| HUBS240816P00360000 | 2024-07-19 9:35AM EDT | 360.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 80.27% |
| HUBS240816P00370000 | 2024-07-24 11:16AM EDT | 370.00 | 0.65 | 0.00 | 3.00 | 0.00 | - | 29 | 29 | 72.13% |
| HUBS240816P00380000 | 2024-07-23 3:43PM EDT | 380.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 4 | 65 | 69.14% |
| HUBS240816P00390000 | 2024-07-24 2:46PM EDT | 390.00 | 1.30 | 0.10 | 1.75 | 0.00 | - | 100 | 153 | 55.47% |
| HUBS240816P00400000 | 2024-07-25 11:18AM EDT | 400.00 | 1.75 | 0.75 | 1.75 | 0.00 | - | 1 | 42 | 53.52% |
| HUBS240816P00410000 | 2024-07-18 12:01PM EDT | 410.00 | 3.00 | 1.55 | 2.00 | 0.00 | - | 4 | 1,254 | 52.22% |
| HUBS240816P00420000 | 2024-07-25 2:59PM EDT | 420.00 | 2.15 | 2.40 | 3.10 | -0.37 | -14.68% | 4 | 35 | 52.31% |
| HUBS240816P00430000 | 2024-07-26 2:34PM EDT | 430.00 | 3.90 | 3.60 | 4.70 | -0.70 | -15.22% | 8 | 988 | 52.61% |
| HUBS240816P00440000 | 2024-07-26 12:00PM EDT | 440.00 | 5.58 | 5.60 | 6.60 | +0.58 | +11.60% | 3 | 217 | 53.19% |
| HUBS240816P00450000 | 2024-07-26 3:04PM EDT | 450.00 | 8.50 | 7.40 | 8.90 | -0.60 | -6.59% | 48 | 106 | 52.42% |
| HUBS240816P00460000 | 2024-07-26 2:34PM EDT | 460.00 | 11.00 | 10.60 | 12.10 | -3.50 | -24.14% | 6 | 132 | 53.33% |
| HUBS240816P00470000 | 2024-07-26 11:53AM EDT | 470.00 | 13.92 | 13.60 | 16.50 | +0.02 | +0.14% | 2 | 165 | 53.82% |
| HUBS240816P00480000 | 2024-07-26 2:48PM EDT | 480.00 | 18.70 | 17.50 | 23.10 | +1.30 | +7.47% | 3 | 146 | 56.28% |
| HUBS240816P00490000 | 2024-07-26 3:27PM EDT | 490.00 | 23.60 | 21.10 | 24.90 | 0.00 | - | 6 | 97 | 51.79% |
| HUBS240816P00500000 | 2024-07-26 3:11PM EDT | 500.00 | 29.00 | 26.90 | 30.60 | +0.30 | +1.05% | 5 | 547 | 52.55% |
| HUBS240816P00510000 | 2024-07-26 10:43AM EDT | 510.00 | 33.58 | 33.30 | 36.20 | -6.65 | -16.53% | 2 | 20 | 52.51% |
| HUBS240816P00520000 | 2024-07-26 3:42PM EDT | 520.00 | 40.40 | 39.30 | 44.00 | +2.75 | +7.30% | 1 | 41 | 53.18% |
| HUBS240816P00530000 | 2024-07-23 3:18PM EDT | 530.00 | 48.40 | 46.40 | 50.70 | 0.00 | - | 18 | 59 | 52.64% |
| HUBS240816P00540000 | 2024-07-19 12:44PM EDT | 540.00 | 70.82 | 53.70 | 58.10 | 0.00 | - | 1 | 99 | 51.91% |
| HUBS240816P00550000 | 2024-07-23 3:18PM EDT | 550.00 | 64.20 | 60.90 | 66.70 | 0.00 | - | 13 | 77 | 51.37% |
| HUBS240816P00560000 | 2024-07-25 10:45AM EDT | 560.00 | 92.00 | 70.10 | 75.40 | 0.00 | - | 1 | 65 | 52.96% |
| HUBS240816P00570000 | 2024-07-25 10:45AM EDT | 570.00 | 101.00 | 78.60 | 84.40 | 0.00 | - | 1 | 38 | 53.04% |
| HUBS240816P00580000 | 2024-07-08 2:30PM EDT | 580.00 | 31.62 | 87.40 | 92.50 | 0.00 | - | 4 | 5 | 50.54% |
| HUBS240816P00590000 | 2024-07-23 11:50AM EDT | 590.00 | 100.00 | 94.40 | 103.00 | 0.00 | - | 1 | 8 | 67.13% |
| HUBS240816P00600000 | 2024-07-03 12:33PM EDT | 600.00 | 43.37 | 104.80 | 111.80 | 0.00 | - | - | 1 | 66.53% |
| HUBS240816P00610000 | 2024-07-03 9:39AM EDT | 610.00 | 50.00 | 113.00 | 121.40 | 0.00 | - | - | 0 | 68.62% |
| HUBS240816P00630000 | 2024-06-21 9:47AM EDT | 630.00 | 92.70 | 145.20 | 155.00 | 0.00 | - | 24 | 0 | 106.95% |
| HUBS240816P00760000 | 2024-07-18 3:49PM EDT | 760.00 | 278.37 | 262.80 | 271.50 | 0.00 | - | 1 | 1 | 115.32% |
| HUBS240816P00770000 | 2024-07-18 3:49PM EDT | 770.00 | 288.32 | 272.70 | 281.50 | 0.00 | - | 1 | 1 | 117.90% |
| HUBS240816P00780000 | 2024-07-18 3:49PM EDT | 780.00 | 298.42 | 282.80 | 291.50 | 0.00 | - | 1 | 1 | 120.41% |
| HUBS240816P00790000 | 2024-07-16 3:58PM EDT | 790.00 | 303.35 | 292.70 | 301.40 | 0.00 | - | 1 | 1 | 122.28% |
| HUBS240816P00800000 | 2024-07-18 3:49PM EDT | 800.00 | 318.42 | 302.70 | 311.50 | 0.00 | - | 3 | 0 | 125.32% |
© 2024 Yahoo. All rights reserved.