HUBS - HubSpot, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230609C003250002023-05-30 9:51AM EDT325.00192.100.000.000.00--00.00%
HUBS230609C003450002023-06-02 9:47AM EDT345.00178.000.000.000.00-100.00%
HUBS230609C004200002023-05-04 10:06AM EDT420.0048.70100.00107.300.00-33381.27%
HUBS230609C004300002023-05-22 1:30PM EDT430.0066.500.000.000.00-100.00%
HUBS230609C004600002023-05-16 10:03AM EDT460.0024.200.000.000.00-700.00%
HUBS230609C004650002023-06-07 12:09PM EDT465.0046.240.000.000.00-100.00%
HUBS230609C004675002023-06-05 1:29PM EDT467.5066.190.000.000.00-100.00%
HUBS230609C004700002023-05-16 10:04AM EDT470.0018.600.000.000.00--00.00%
HUBS230609C004750002023-06-07 11:22AM EDT475.0036.950.000.000.00-100.00%
HUBS230609C004800002023-06-02 12:52PM EDT480.0049.350.000.000.00-300.00%
HUBS230609C004850002023-06-07 10:36AM EDT485.0029.400.000.000.00-600.00%
HUBS230609C004900002023-06-06 2:17PM EDT490.0043.890.000.000.00-900.00%
HUBS230609C004950002023-06-07 3:46PM EDT495.009.900.000.000.00-100.00%
HUBS230609C005000002023-06-07 2:34PM EDT500.0010.200.000.000.00-500.00%
HUBS230609C005050002023-06-07 3:22PM EDT505.006.100.000.000.00-2701.56%
HUBS230609C005100002023-06-07 12:47PM EDT510.005.260.000.000.00-1703.13%
HUBS230609C005150002023-06-07 3:40PM EDT515.001.900.000.000.00-5906.25%
HUBS230609C005200002023-06-07 12:48PM EDT520.001.840.000.000.00-28012.50%
HUBS230609C005250002023-06-07 3:43PM EDT525.000.750.000.000.00-10012.50%
HUBS230609C005300002023-06-07 3:46PM EDT530.000.600.000.000.00-53012.50%
HUBS230609C005350002023-06-07 2:40PM EDT535.000.470.000.000.00-47012.50%
HUBS230609C005400002023-06-07 2:06PM EDT540.000.300.000.000.00-5025.00%
HUBS230609C005450002023-06-07 1:03PM EDT545.000.300.000.000.00-2025.00%
HUBS230609C005500002023-06-07 11:24AM EDT550.000.430.000.000.00-29025.00%
HUBS230609C005550002023-06-07 11:13AM EDT555.000.250.000.000.00-8025.00%
HUBS230609C005600002023-06-07 11:24AM EDT560.000.280.000.000.00-28025.00%
HUBS230609C005650002023-06-07 11:12AM EDT565.000.250.000.000.00-2025.00%
HUBS230609C005700002023-06-07 12:48PM EDT570.000.100.000.000.00-4025.00%
HUBS230609C005750002023-06-01 12:24PM EDT575.000.600.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS230609P003300002023-05-30 11:23AM EDT330.000.350.000.000.00-2050.00%
HUBS230609P003550002023-05-22 9:30AM EDT355.000.250.000.000.00-2050.00%
HUBS230609P003650002023-05-26 3:04PM EDT365.000.250.000.000.00-4050.00%
HUBS230609P003700002023-05-31 3:44PM EDT370.000.200.000.000.00-1050.00%
HUBS230609P003950002023-05-31 9:41AM EDT395.000.750.000.000.00-5050.00%
HUBS230609P004100002023-05-30 11:50AM EDT410.000.400.000.000.00-3050.00%
HUBS230609P004150002023-06-01 10:26AM EDT415.000.100.000.000.00-3050.00%
HUBS230609P004200002023-05-30 1:42PM EDT420.000.730.000.000.00-1050.00%
HUBS230609P004300002023-05-22 2:30PM EDT430.002.000.000.000.00-1050.00%
HUBS230609P004350002023-06-05 12:08PM EDT435.000.100.000.000.00-9050.00%
HUBS230609P004400002023-06-05 12:08PM EDT440.000.150.000.000.00-9050.00%
HUBS230609P004600002023-05-26 1:56PM EDT460.003.160.000.000.00-2025.00%
HUBS230609P004650002023-05-30 12:29PM EDT465.002.700.000.000.00-1025.00%
HUBS230609P004700002023-06-05 3:02PM EDT470.000.200.000.000.00-2025.00%
HUBS230609P004750002023-06-05 1:52PM EDT475.000.590.000.000.00-7012.50%
HUBS230609P004800002023-06-07 3:21PM EDT480.000.820.000.000.00-7012.50%
HUBS230609P004850002023-06-07 3:21PM EDT485.001.370.000.000.00-5012.50%
HUBS230609P004900002023-06-07 1:27PM EDT490.003.200.000.000.00-606.25%
HUBS230609P004950002023-06-07 3:37PM EDT495.004.700.000.000.00-1906.25%
HUBS230609P005000002023-06-07 3:59PM EDT500.005.620.000.000.00-12203.13%
HUBS230609P005050002023-06-07 3:29PM EDT505.008.500.000.000.00-1700.00%
HUBS230609P005100002023-06-07 2:56PM EDT510.009.700.000.000.00-1700.00%
HUBS230609P005150002023-06-07 12:24PM EDT515.0013.900.000.000.00-100.00%
HUBS230609P005200002023-06-07 10:37AM EDT520.0010.450.000.000.00-800.00%
HUBS230609P005250002023-06-07 1:29PM EDT525.0025.240.000.000.00-300.00%
HUBS230609P005300002023-06-07 10:59AM EDT530.0019.950.000.000.00-100.00%
HUBS230609P005350002023-06-07 12:20PM EDT535.0030.000.000.000.00-1300.00%
HUBS230609P005400002023-06-05 1:34PM EDT540.0014.000.000.000.00-600.00%
HUBS230609P005900002023-05-30 9:51AM EDT590.0074.000.000.000.00--00.00%