HubSpot, Inc. (HUBS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231215C00210000 | 2023-11-07 3:05PM EST | 210.00 | 227.50 | 278.10 | 287.00 | 0.00 | - | - | 1 | 0.00% |
| HUBS231215C00220000 | 2023-10-17 11:19AM EST | 220.00 | 254.90 | 242.00 | 249.40 | 0.00 | - | - | 1 | 0.00% |
| HUBS231215C00230000 | 2023-10-26 9:01AM EST | 230.00 | 184.73 | 234.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| HUBS231215C00240000 | 2023-11-09 9:36AM EST | 240.00 | 203.50 | 258.40 | 267.00 | 0.00 | - | - | 1 | 231.74% |
| HUBS231215C00270000 | 2023-11-02 8:53AM EST | 270.00 | 160.00 | 242.50 | 250.00 | 0.00 | - | - | 2 | 383.75% |
| HUBS231215C00280000 | 2023-07-14 1:21PM EST | 280.00 | 285.90 | 230.50 | 238.80 | 0.00 | - | - | 1 | 352.17% |
| HUBS231215C00290000 | 2023-11-21 9:42AM EST | 290.00 | 184.00 | 208.50 | 217.50 | 0.00 | - | 1 | 1 | 187.84% |
| HUBS231215C00300000 | 2023-11-17 11:06AM EST | 300.00 | 162.38 | 198.50 | 207.50 | 0.00 | - | 1 | 3 | 177.54% |
| HUBS231215C00310000 | 2023-06-08 10:44AM EST | 310.00 | 224.40 | 209.40 | 218.20 | 0.00 | - | 2 | 1 | 368.43% |
| HUBS231215C00350000 | 2023-11-14 3:46PM EST | 350.00 | 109.50 | 148.80 | 157.90 | 0.00 | - | 3 | 2 | 137.65% |
| HUBS231215C00360000 | 2023-11-06 10:35AM EST | 360.00 | 67.50 | 134.50 | 143.00 | 0.00 | - | 1 | 1 | 121.44% |
| HUBS231215C00370000 | 2023-11-13 2:11PM EST | 370.00 | 68.10 | 128.80 | 137.90 | 0.00 | - | - | 6 | 119.53% |
| HUBS231215C00380000 | 2023-11-10 11:27AM EST | 380.00 | 53.90 | 118.80 | 128.00 | 0.00 | - | 1 | 2 | 111.52% |
| HUBS231215C00390000 | 2023-11-14 11:19AM EST | 390.00 | 69.32 | 108.80 | 118.00 | 0.00 | - | 1 | 2 | 102.83% |
| HUBS231215C00400000 | 2023-12-08 11:11AM EST | 400.00 | 104.30 | 98.80 | 108.00 | -8.80 | -7.78% | 2 | 41 | 94.29% |
| HUBS231215C00410000 | 2023-11-14 10:53AM EST | 410.00 | 51.50 | 88.80 | 98.00 | 0.00 | - | 4 | 27 | 85.84% |
| HUBS231215C00420000 | 2023-12-06 3:50PM EST | 420.00 | 79.80 | 78.80 | 88.00 | 0.00 | - | 1 | 46 | 77.51% |
| HUBS231215C00430000 | 2023-11-30 12:21PM EST | 430.00 | 61.67 | 68.80 | 78.00 | 0.00 | - | 1 | 103 | 69.24% |
| HUBS231215C00440000 | 2023-12-06 3:46PM EST | 440.00 | 60.10 | 59.00 | 68.00 | 0.00 | - | 1 | 119 | 62.04% |
| HUBS231215C00450000 | 2023-12-04 2:19PM EST | 450.00 | 60.30 | 49.00 | 58.00 | 0.00 | - | 6 | 101 | 53.71% |
| HUBS231215C00460000 | 2023-12-07 3:54PM EST | 460.00 | 34.11 | 39.80 | 48.00 | 0.00 | - | 2 | 68 | 72.13% |
| HUBS231215C00470000 | 2023-12-07 1:26PM EST | 470.00 | 29.27 | 31.20 | 38.50 | +1.28 | +4.57% | 1 | 261 | 63.30% |
| HUBS231215C00480000 | 2023-12-07 12:45PM EST | 480.00 | 27.15 | 22.30 | 26.70 | +9.05 | +50.00% | 1 | 93 | 44.03% |
| HUBS231215C00490000 | 2023-12-07 1:05PM EST | 490.00 | 14.48 | 15.00 | 17.90 | +1.88 | +14.92% | 6 | 152 | 36.98% |
| HUBS231215C00500000 | 2023-12-08 3:51PM EST | 500.00 | 10.80 | 10.10 | 10.60 | +3.50 | +47.95% | 10 | 226 | 32.26% |
| HUBS231215C00510000 | 2023-12-08 3:51PM EST | 510.00 | 6.10 | 5.50 | 6.00 | +2.20 | +56.41% | 35 | 271 | 31.63% |
| HUBS231215C00520000 | 2023-12-08 3:40PM EST | 520.00 | 3.32 | 2.85 | 3.10 | +1.12 | +50.91% | 30 | 168 | 31.48% |
| HUBS231215C00530000 | 2023-12-08 3:02PM EST | 530.00 | 1.94 | 0.90 | 2.10 | +0.69 | +55.20% | 19 | 179 | 35.35% |
| HUBS231215C00540000 | 2023-12-08 2:55PM EST | 540.00 | 1.03 | 0.70 | 0.90 | +0.28 | +37.33% | 16 | 199 | 34.33% |
| HUBS231215C00550000 | 2023-12-08 10:51AM EST | 550.00 | 0.65 | 0.35 | 1.70 | +0.19 | +41.30% | 5 | 89 | 47.57% |
| HUBS231215C00560000 | 2023-12-07 9:56AM EST | 560.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 1 | 125 | 53.00% |
| HUBS231215C00570000 | 2023-12-05 9:32AM EST | 570.00 | 0.50 | 0.10 | 4.80 | 0.00 | - | 1 | 15 | 66.50% |
| HUBS231215C00580000 | 2023-12-06 2:13PM EST | 580.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 48 | 52.20% |
| HUBS231215C00590000 | 2023-11-20 3:49PM EST | 590.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 4 | 6 | 58.98% |
| HUBS231215C00600000 | 2023-12-01 9:30AM EST | 600.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 134 | 73.90% |
| HUBS231215C00610000 | 2023-11-09 3:20PM EST | 610.00 | 0.72 | 0.00 | 1.00 | 0.00 | - | 5 | 14 | 66.72% |
| HUBS231215C00620000 | 2023-12-01 9:30AM EST | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 48 | 57.42% |
| HUBS231215C00630000 | 2023-11-13 3:07PM EST | 630.00 | 0.48 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 79.93% |
| HUBS231215C00640000 | 2023-11-14 3:04PM EST | 640.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 72.56% |
| HUBS231215C00650000 | 2023-11-10 11:51AM EST | 650.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 4 | 75.49% |
| HUBS231215C00660000 | 2023-11-13 3:54PM EST | 660.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 69.92% |
| HUBS231215C00670000 | 2023-11-01 10:58AM EST | 670.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.58% |
| HUBS231215C00680000 | 2023-11-08 3:28PM EST | 680.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 15 | 32 | 73.44% |
| HUBS231215C00690000 | 2023-10-30 8:38AM EST | 690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HUBS231215C00700000 | 2023-11-15 3:46PM EST | 700.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 85.35% |
| HUBS231215C00720000 | 2023-08-31 9:40AM EST | 720.00 | 4.77 | 0.20 | 3.20 | 0.00 | - | 3 | 11 | 135.13% |
| HUBS231215C00740000 | 2023-09-05 1:18PM EST | 740.00 | 3.46 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 152.56% |
| HUBS231215C00760000 | 2023-07-20 9:25AM EST | 760.00 | 6.00 | 0.15 | 4.70 | 0.00 | - | 1 | 1 | 160.94% |
| HUBS231215C00780000 | 2023-08-03 9:41AM EST | 780.00 | 2.95 | 1.15 | 4.60 | 0.00 | - | 3 | 6 | 174.22% |
| HUBS231215C00800000 | 2023-09-14 8:30AM EST | 800.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 175.83% |
| HUBS231215C00820000 | 2023-11-09 3:20PM EST | 820.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 179.49% |
| HUBS231215C00840000 | 2023-11-10 2:34PM EST | 840.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | - | 0 | 186.38% |
| HUBS231215C00860000 | 2023-11-09 3:02PM EST | 860.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 2 | 193.04% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS231215P00210000 | 2023-12-05 1:28PM EST | 210.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 28 | 232.42% |
| HUBS231215P00220000 | 2023-11-20 1:36PM EST | 220.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 49 | 226.56% |
| HUBS231215P00230000 | 2023-11-20 1:43PM EST | 230.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 12 | 295.07% |
| HUBS231215P00240000 | 2023-11-22 1:11PM EST | 240.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 280.66% |
| HUBS231215P00250000 | 2023-11-20 3:42PM EST | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 60 | 51 | 266.85% |
| HUBS231215P00260000 | 2023-11-20 3:20PM EST | 260.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 49 | 146.09% |
| HUBS231215P00270000 | 2023-11-17 3:59PM EST | 270.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 8 | 37 | 240.77% |
| HUBS231215P00280000 | 2023-11-13 3:05PM EST | 280.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 40 | 228.42% |
| HUBS231215P00290000 | 2023-11-08 11:53AM EST | 290.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 216.50% |
| HUBS231215P00300000 | 2023-11-13 2:59PM EST | 300.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 29 | 204.93% |
| HUBS231215P00310000 | 2023-11-20 3:10PM EST | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 35 | 193.70% |
| HUBS231215P00320000 | 2023-12-01 2:21PM EST | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 182.81% |
| HUBS231215P00330000 | 2023-11-21 10:42AM EST | 330.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 46 | 123.44% |
| HUBS231215P00340000 | 2023-12-05 12:15PM EST | 340.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 39 | 161.87% |
| HUBS231215P00350000 | 2023-11-22 11:55AM EST | 350.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 48 | 151.76% |
| HUBS231215P00360000 | 2023-11-29 9:30AM EST | 360.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 102 | 105.66% |
| HUBS231215P00370000 | 2023-11-29 9:30AM EST | 370.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 140 | 91.80% |
| HUBS231215P00380000 | 2023-12-08 11:19AM EST | 380.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 48 | 97.66% |
| HUBS231215P00390000 | 2023-11-29 3:34PM EST | 390.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 158 | 69.14% |
| HUBS231215P00400000 | 2023-11-30 1:15PM EST | 400.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 3 | 86 | 82.08% |
| HUBS231215P00410000 | 2023-12-06 3:20PM EST | 410.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 116 | 70.61% |
| HUBS231215P00420000 | 2023-12-04 3:14PM EST | 420.00 | 0.19 | 0.00 | 4.40 | 0.00 | - | 2 | 153 | 86.65% |
| HUBS231215P00430000 | 2023-12-07 11:19AM EST | 430.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 2 | 189 | 78.15% |
| HUBS231215P00440000 | 2023-12-08 2:33PM EST | 440.00 | 0.10 | 0.00 | 4.60 | -0.71 | -87.65% | 2 | 152 | 69.62% |
| HUBS231215P00450000 | 2023-12-07 3:54PM EST | 450.00 | 0.73 | 0.05 | 0.65 | 0.00 | - | 2 | 201 | 44.80% |
| HUBS231215P00460000 | 2023-12-08 1:51PM EST | 460.00 | 0.35 | 0.15 | 0.80 | -1.10 | -75.86% | 6 | 171 | 39.16% |
| HUBS231215P00470000 | 2023-12-08 2:49PM EST | 470.00 | 0.71 | 0.15 | 2.90 | -1.25 | -63.78% | 27 | 92 | 45.86% |
| HUBS231215P00480000 | 2023-12-08 3:20PM EST | 480.00 | 1.80 | 1.75 | 2.70 | -2.75 | -60.44% | 20 | 110 | 34.92% |
| HUBS231215P00490000 | 2023-12-08 3:46PM EST | 490.00 | 3.69 | 3.80 | 4.20 | -4.57 | -55.33% | 25 | 70 | 30.60% |
| HUBS231215P00500000 | 2023-12-08 3:29PM EST | 500.00 | 7.18 | 7.30 | 7.80 | -6.53 | -47.63% | 14 | 53 | 29.68% |
| HUBS231215P00510000 | 2023-12-08 3:38PM EST | 510.00 | 12.40 | 12.60 | 13.40 | +0.30 | +2.48% | 4 | 32 | 29.64% |
| HUBS231215P00520000 | 2023-12-07 10:52AM EST | 520.00 | 28.05 | 18.40 | 21.90 | 0.00 | - | 1 | 30 | 35.08% |
| HUBS231215P00530000 | 2023-12-05 10:05AM EST | 530.00 | 27.80 | 26.60 | 30.40 | 0.00 | - | 1 | 13 | 37.21% |
| HUBS231215P00540000 | 2023-10-26 11:34AM EST | 540.00 | 132.00 | 67.50 | 77.00 | 0.00 | - | 1 | 0 | 166.36% |
| HUBS231215P00550000 | 2023-10-06 12:40PM EST | 550.00 | 78.79 | 125.10 | 132.00 | 0.00 | - | 1 | 11 | 334.49% |
| HUBS231215P00560000 | 2023-11-09 9:42AM EST | 560.00 | 115.00 | 53.00 | 62.00 | 0.00 | - | 2 | 0 | 69.56% |
| HUBS231215P00570000 | 2023-11-21 9:42AM EST | 570.00 | 97.00 | 63.00 | 72.00 | 0.00 | - | - | 0 | 76.84% |
| HUBS231215P00580000 | 2023-09-07 11:49AM EST | 580.00 | 63.10 | 101.40 | 103.70 | 0.00 | - | 5 | 9 | 172.91% |
| HUBS231215P00620000 | 2023-11-09 9:37AM EST | 620.00 | 174.00 | 113.00 | 121.90 | 0.00 | - | 1 | 0 | 108.42% |
| HUBS231215P00640000 | 2023-07-31 1:34PM EST | 640.00 | 88.70 | 113.50 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| HUBS231215P00720000 | 2023-11-20 9:41AM EST | 720.00 | 244.80 | 213.00 | 221.90 | 0.00 | - | - | 0 | 159.95% |
| HUBS231215P00780000 | 2023-11-29 9:47AM EST | 780.00 | 287.60 | 273.00 | 281.80 | 0.00 | - | - | 0 | 184.67% |
| HUBS231215P00800000 | 2023-11-09 9:37AM EST | 800.00 | 354.00 | 293.00 | 301.90 | 0.00 | - | - | 0 | 193.58% |
© 2023 Yahoo. All rights reserved.