Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
502.04+10.00 (+2.03%)
At close: 04:00PM EST
410.93 -91.11 (-18.15%)
After hours: 05:35PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231215C002100002023-11-07 3:05PM EST210.00227.50278.10287.000.00--10.00%
HUBS231215C002200002023-10-17 11:19AM EST220.00254.90242.00249.400.00--10.00%
HUBS231215C002300002023-10-26 9:01AM EST230.00184.73234.00243.000.00--00.00%
HUBS231215C002400002023-11-09 9:36AM EST240.00203.50258.40267.000.00--1231.74%
HUBS231215C002700002023-11-02 8:53AM EST270.00160.00242.50250.000.00--2383.75%
HUBS231215C002800002023-07-14 1:21PM EST280.00285.90230.50238.800.00--1352.17%
HUBS231215C002900002023-11-21 9:42AM EST290.00184.00208.50217.500.00-11187.84%
HUBS231215C003000002023-11-17 11:06AM EST300.00162.38198.50207.500.00-13177.54%
HUBS231215C003100002023-06-08 10:44AM EST310.00224.40209.40218.200.00-21368.43%
HUBS231215C003500002023-11-14 3:46PM EST350.00109.50148.80157.900.00-32137.65%
HUBS231215C003600002023-11-06 10:35AM EST360.0067.50134.50143.000.00-11121.44%
HUBS231215C003700002023-11-13 2:11PM EST370.0068.10128.80137.900.00--6119.53%
HUBS231215C003800002023-11-10 11:27AM EST380.0053.90118.80128.000.00-12111.52%
HUBS231215C003900002023-11-14 11:19AM EST390.0069.32108.80118.000.00-12102.83%
HUBS231215C004000002023-12-08 11:11AM EST400.00104.3098.80108.00-8.80-7.78%24194.29%
HUBS231215C004100002023-11-14 10:53AM EST410.0051.5088.8098.000.00-42785.84%
HUBS231215C004200002023-12-06 3:50PM EST420.0079.8078.8088.000.00-14677.51%
HUBS231215C004300002023-11-30 12:21PM EST430.0061.6768.8078.000.00-110369.24%
HUBS231215C004400002023-12-06 3:46PM EST440.0060.1059.0068.000.00-111962.04%
HUBS231215C004500002023-12-04 2:19PM EST450.0060.3049.0058.000.00-610153.71%
HUBS231215C004600002023-12-07 3:54PM EST460.0034.1139.8048.000.00-26872.13%
HUBS231215C004700002023-12-07 1:26PM EST470.0029.2731.2038.50+1.28+4.57%126163.30%
HUBS231215C004800002023-12-07 12:45PM EST480.0027.1522.3026.70+9.05+50.00%19344.03%
HUBS231215C004900002023-12-07 1:05PM EST490.0014.4815.0017.90+1.88+14.92%615236.98%
HUBS231215C005000002023-12-08 3:51PM EST500.0010.8010.1010.60+3.50+47.95%1022632.26%
HUBS231215C005100002023-12-08 3:51PM EST510.006.105.506.00+2.20+56.41%3527131.63%
HUBS231215C005200002023-12-08 3:40PM EST520.003.322.853.10+1.12+50.91%3016831.48%
HUBS231215C005300002023-12-08 3:02PM EST530.001.940.902.10+0.69+55.20%1917935.35%
HUBS231215C005400002023-12-08 2:55PM EST540.001.030.700.90+0.28+37.33%1619934.33%
HUBS231215C005500002023-12-08 10:51AM EST550.000.650.351.70+0.19+41.30%58947.57%
HUBS231215C005600002023-12-07 9:56AM EST560.000.500.103.000.00-112553.00%
HUBS231215C005700002023-12-05 9:32AM EST570.000.500.104.800.00-11566.50%
HUBS231215C005800002023-12-06 2:13PM EST580.000.300.000.500.00-64852.20%
HUBS231215C005900002023-11-20 3:49PM EST590.000.250.001.200.00-4658.98%
HUBS231215C006000002023-12-01 9:30AM EST600.000.050.002.600.00-113473.90%
HUBS231215C006100002023-11-09 3:20PM EST610.000.720.001.000.00-51466.72%
HUBS231215C006200002023-12-01 9:30AM EST620.000.050.000.200.00-24857.42%
HUBS231215C006300002023-11-13 3:07PM EST630.000.480.001.400.00-1179.93%
HUBS231215C006400002023-11-14 3:04PM EST640.000.200.000.500.00-14772.56%
HUBS231215C006500002023-11-10 11:51AM EST650.000.050.000.450.00--475.49%
HUBS231215C006600002023-11-13 3:54PM EST660.000.100.000.150.00-15669.92%
HUBS231215C006700002023-11-01 10:58AM EST670.000.100.004.800.00-11121.58%
HUBS231215C006800002023-11-08 3:28PM EST680.000.300.000.100.00-153273.44%
HUBS231215C006900002023-10-30 8:38AM EST690.000.100.000.000.00--150.00%
HUBS231215C007000002023-11-15 3:46PM EST700.000.150.000.200.00-13285.35%
HUBS231215C007200002023-08-31 9:40AM EST720.004.770.203.200.00-311135.13%
HUBS231215C007400002023-09-05 1:18PM EST740.003.460.004.800.00-13152.56%
HUBS231215C007600002023-07-20 9:25AM EST760.006.000.154.700.00-11160.94%
HUBS231215C007800002023-08-03 9:41AM EST780.002.951.154.600.00-36174.22%
HUBS231215C008000002023-09-14 8:30AM EST800.000.400.004.800.00-24175.83%
HUBS231215C008200002023-11-09 3:20PM EST820.001.510.004.300.00-23179.49%
HUBS231215C008400002023-11-10 2:34PM EST840.000.190.004.300.00--0186.38%
HUBS231215C008600002023-11-09 3:02PM EST860.001.550.004.300.00--2193.04%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS231215P002100002023-12-05 1:28PM EST210.000.010.000.400.00-428232.42%
HUBS231215P002200002023-11-20 1:36PM EST220.000.010.000.500.00-1249226.56%
HUBS231215P002300002023-11-20 1:43PM EST230.000.010.004.300.00-412295.07%
HUBS231215P002400002023-11-22 1:11PM EST240.000.150.004.300.00-215280.66%
HUBS231215P002500002023-11-20 3:42PM EST250.000.050.004.300.00-6051266.85%
HUBS231215P002600002023-11-20 3:20PM EST260.000.040.000.050.00-2449146.09%
HUBS231215P002700002023-11-17 3:59PM EST270.000.230.004.300.00-837240.77%
HUBS231215P002800002023-11-13 3:05PM EST280.000.590.004.300.00-140228.42%
HUBS231215P002900002023-11-08 11:53AM EST290.001.000.004.300.00-113216.50%
HUBS231215P003000002023-11-13 2:59PM EST300.000.200.004.300.00-229204.93%
HUBS231215P003100002023-11-20 3:10PM EST310.000.100.004.300.00-135193.70%
HUBS231215P003200002023-12-01 2:21PM EST320.000.100.004.300.00-124182.81%
HUBS231215P003300002023-11-21 10:42AM EST330.000.150.000.550.00-146123.44%
HUBS231215P003400002023-12-05 12:15PM EST340.000.100.004.300.00-139161.87%
HUBS231215P003500002023-11-22 11:55AM EST350.000.150.004.300.00-148151.76%
HUBS231215P003600002023-11-29 9:30AM EST360.000.450.000.800.00-1102105.66%
HUBS231215P003700002023-11-29 9:30AM EST370.000.500.000.500.00-114091.80%
HUBS231215P003800002023-12-08 11:19AM EST380.000.100.001.300.00-14897.66%
HUBS231215P003900002023-11-29 3:34PM EST390.000.400.000.200.00-515869.14%
HUBS231215P004000002023-11-30 1:15PM EST400.000.400.001.300.00-38682.08%
HUBS231215P004100002023-12-06 3:20PM EST410.000.100.000.950.00-1011670.61%
HUBS231215P004200002023-12-04 3:14PM EST420.000.190.004.400.00-215386.65%
HUBS231215P004300002023-12-07 11:19AM EST430.000.300.004.500.00-218978.15%
HUBS231215P004400002023-12-08 2:33PM EST440.000.100.004.60-0.71-87.65%215269.62%
HUBS231215P004500002023-12-07 3:54PM EST450.000.730.050.650.00-220144.80%
HUBS231215P004600002023-12-08 1:51PM EST460.000.350.150.80-1.10-75.86%617139.16%
HUBS231215P004700002023-12-08 2:49PM EST470.000.710.152.90-1.25-63.78%279245.86%
HUBS231215P004800002023-12-08 3:20PM EST480.001.801.752.70-2.75-60.44%2011034.92%
HUBS231215P004900002023-12-08 3:46PM EST490.003.693.804.20-4.57-55.33%257030.60%
HUBS231215P005000002023-12-08 3:29PM EST500.007.187.307.80-6.53-47.63%145329.68%
HUBS231215P005100002023-12-08 3:38PM EST510.0012.4012.6013.40+0.30+2.48%43229.64%
HUBS231215P005200002023-12-07 10:52AM EST520.0028.0518.4021.900.00-13035.08%
HUBS231215P005300002023-12-05 10:05AM EST530.0027.8026.6030.400.00-11337.21%
HUBS231215P005400002023-10-26 11:34AM EST540.00132.0067.5077.000.00-10166.36%
HUBS231215P005500002023-10-06 12:40PM EST550.0078.79125.10132.000.00-111334.49%
HUBS231215P005600002023-11-09 9:42AM EST560.00115.0053.0062.000.00-2069.56%
HUBS231215P005700002023-11-21 9:42AM EST570.0097.0063.0072.000.00--076.84%
HUBS231215P005800002023-09-07 11:49AM EST580.0063.10101.40103.700.00-59172.91%
HUBS231215P006200002023-11-09 9:37AM EST620.00174.00113.00121.900.00-10108.42%
HUBS231215P006400002023-07-31 1:34PM EST640.0088.70113.50116.900.00--10.00%
HUBS231215P007200002023-11-20 9:41AM EST720.00244.80213.00221.900.00--0159.95%
HUBS231215P007800002023-11-29 9:47AM EST780.00287.60273.00281.800.00--0184.67%
HUBS231215P008000002023-11-09 9:37AM EST800.00354.00293.00301.900.00--0193.58%