HUBS - HubSpot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230609C00325000 | 2023-05-30 9:51AM EDT | 325.00 | 192.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS230609C00345000 | 2023-06-02 9:47AM EDT | 345.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00420000 | 2023-05-04 10:06AM EDT | 420.00 | 48.70 | 100.00 | 107.30 | 0.00 | - | 3 | 3 | 381.27% |
| HUBS230609C00430000 | 2023-05-22 1:30PM EDT | 430.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00460000 | 2023-05-16 10:03AM EDT | 460.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HUBS230609C00465000 | 2023-06-07 12:09PM EDT | 465.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00467500 | 2023-06-05 1:29PM EDT | 467.50 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00470000 | 2023-05-16 10:04AM EDT | 470.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS230609C00475000 | 2023-06-07 11:22AM EDT | 475.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00480000 | 2023-06-02 12:52PM EDT | 480.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS230609C00485000 | 2023-06-07 10:36AM EDT | 485.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS230609C00490000 | 2023-06-06 2:17PM EDT | 490.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUBS230609C00495000 | 2023-06-07 3:46PM EDT | 495.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609C00500000 | 2023-06-07 2:34PM EDT | 500.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUBS230609C00505000 | 2023-06-07 3:22PM EDT | 505.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| HUBS230609C00510000 | 2023-06-07 12:47PM EDT | 510.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HUBS230609C00515000 | 2023-06-07 3:40PM EDT | 515.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| HUBS230609C00520000 | 2023-06-07 12:48PM EDT | 520.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| HUBS230609C00525000 | 2023-06-07 3:43PM EDT | 525.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUBS230609C00530000 | 2023-06-07 3:46PM EDT | 530.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| HUBS230609C00535000 | 2023-06-07 2:40PM EDT | 535.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| HUBS230609C00540000 | 2023-06-07 2:06PM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUBS230609C00545000 | 2023-06-07 1:03PM EDT | 545.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS230609C00550000 | 2023-06-07 11:24AM EDT | 550.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| HUBS230609C00555000 | 2023-06-07 11:13AM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HUBS230609C00560000 | 2023-06-07 11:24AM EDT | 560.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| HUBS230609C00565000 | 2023-06-07 11:12AM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS230609C00570000 | 2023-06-07 12:48PM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUBS230609C00575000 | 2023-06-01 12:24PM EDT | 575.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS230609P00330000 | 2023-05-30 11:23AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS230609P00355000 | 2023-05-22 9:30AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUBS230609P00365000 | 2023-05-26 3:04PM EDT | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HUBS230609P00370000 | 2023-05-31 3:44PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS230609P00395000 | 2023-05-31 9:41AM EDT | 395.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUBS230609P00410000 | 2023-05-30 11:50AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUBS230609P00415000 | 2023-06-01 10:26AM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUBS230609P00420000 | 2023-05-30 1:42PM EDT | 420.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS230609P00430000 | 2023-05-22 2:30PM EDT | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUBS230609P00435000 | 2023-06-05 12:08PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HUBS230609P00440000 | 2023-06-05 12:08PM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HUBS230609P00460000 | 2023-05-26 1:56PM EDT | 460.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS230609P00465000 | 2023-05-30 12:29PM EDT | 465.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUBS230609P00470000 | 2023-06-05 3:02PM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUBS230609P00475000 | 2023-06-05 1:52PM EDT | 475.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUBS230609P00480000 | 2023-06-07 3:21PM EDT | 480.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUBS230609P00485000 | 2023-06-07 3:21PM EDT | 485.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUBS230609P00490000 | 2023-06-07 1:27PM EDT | 490.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUBS230609P00495000 | 2023-06-07 3:37PM EDT | 495.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| HUBS230609P00500000 | 2023-06-07 3:59PM EDT | 500.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| HUBS230609P00505000 | 2023-06-07 3:29PM EDT | 505.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HUBS230609P00510000 | 2023-06-07 2:56PM EDT | 510.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HUBS230609P00515000 | 2023-06-07 12:24PM EDT | 515.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609P00520000 | 2023-06-07 10:37AM EDT | 520.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUBS230609P00525000 | 2023-06-07 1:29PM EDT | 525.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUBS230609P00530000 | 2023-06-07 10:59AM EDT | 530.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUBS230609P00535000 | 2023-06-07 12:20PM EDT | 535.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HUBS230609P00540000 | 2023-06-05 1:34PM EDT | 540.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUBS230609P00590000 | 2023-05-30 9:51AM EDT | 590.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.