Australia markets closed

HubSpot, Inc. (HUBS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
615.34+4.98 (+0.82%)
At close: 04:00PM EDT
615.15 -0.19 (-0.03%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621C002200002023-11-09 4:43PM EDT220.00207.00286.00295.000.00--10.00%
HUBS240621C002700002024-05-09 9:34AM EDT270.00355.00342.00352.000.00-33136.65%
HUBS240621C002900002023-11-13 12:40PM EDT290.00163.50251.00259.000.00--10.00%
HUBS240621C003000002023-12-18 11:18AM EDT300.00268.75277.00286.800.00-150.00%
HUBS240621C003100002024-03-13 3:10PM EDT310.00318.71352.10362.000.00-22301.70%
HUBS240621C003200002023-11-01 11:14AM EDT320.00132.40206.50215.000.00-110.00%
HUBS240621C003300002023-11-01 11:14AM EDT330.00125.00197.00204.900.00-110.00%
HUBS240621C003400002023-11-14 1:31PM EDT340.00138.70224.20232.800.00--10.00%
HUBS240621C003500002023-12-19 2:05PM EDT350.00233.75231.00240.000.00-110.00%
HUBS240621C003700002024-05-15 1:14PM EDT370.00250.00243.00253.000.00-1497.12%
HUBS240621C003800002023-12-18 11:18AM EDT380.00196.00204.00212.600.00-100.00%
HUBS240621C003900002024-05-09 9:34AM EDT390.00236.00223.00233.000.00-1288.48%
HUBS240621C004000002023-12-28 4:02PM EDT400.00205.67201.00206.900.00-120.00%
HUBS240621C004100002024-01-22 1:15PM EDT410.00199.70181.30189.400.00-130.00%
HUBS240621C004200002023-12-12 11:18AM EDT420.00125.22159.30166.000.00-1210.00%
HUBS240621C004300002024-04-04 9:45AM EDT430.00268.70173.00181.000.00-180.00%
HUBS240621C004400002024-05-09 11:17AM EDT440.00155.50173.00183.000.00-12468.42%
HUBS240621C004500002024-05-17 10:31AM EDT450.00167.83164.00174.00-3.27-1.91%12069.45%
HUBS240621C004600002024-04-04 9:45AM EDT460.00240.20145.00154.000.00-1120.00%
HUBS240621C004700002024-03-05 4:01PM EDT470.00142.00192.00201.000.00-5050164.93%
HUBS240621C004800002024-05-16 10:22AM EDT480.00142.49134.00144.000.00-3757.81%
HUBS240621C004900002024-03-04 11:45AM EDT490.00156.00148.60155.400.00-710107.58%
HUBS240621C005000002024-05-07 3:16PM EDT500.00125.25115.00125.00+1.86+1.51%17653.65%
HUBS240621C005100002023-12-08 11:25AM EDT510.0062.7077.0083.100.00-2100.00%
HUBS240621C005200002024-05-09 3:12PM EDT520.0078.7597.00106.900.00-1551.17%
HUBS240621C005300002024-04-04 9:37AM EDT530.00122.9088.0095.300.00-620954.55%
HUBS240621C005400002024-05-14 12:09PM EDT540.0064.2081.0090.000.00-12950.49%
HUBS240621C005500002024-05-15 11:02AM EDT550.0072.0073.0082.500.00-12250.17%
HUBS240621C005600002024-05-10 2:38PM EDT560.0057.9466.0075.000.00-43750.11%
HUBS240621C005700002024-05-17 3:28PM EDT570.0065.0059.5068.00+16.80+34.85%53750.21%
HUBS240621C005800002024-05-17 1:16PM EDT580.0058.5553.0062.00+11.35+24.05%610650.43%
HUBS240621C005900002024-05-17 1:16PM EDT590.0052.7547.7056.00+11.25+27.11%648050.88%
HUBS240621C006000002024-05-16 3:03PM EDT600.0048.3041.3049.900.00-643255.73%
HUBS240621C006100002024-05-17 10:19AM EDT610.0039.6036.9046.00-0.91-2.25%712051.21%
HUBS240621C006200002024-05-17 2:56PM EDT620.0037.1432.4041.00-0.86-2.26%7914651.14%
HUBS240621C006300002024-05-17 3:35PM EDT630.0034.7029.9037.00+4.70+15.67%5520152.52%
HUBS240621C006400002024-05-17 3:41PM EDT640.0028.9228.0034.00+0.92+3.29%1627254.48%
HUBS240621C006500002024-05-17 3:59PM EDT650.0026.8025.0026.90+3.83+16.67%361,08352.48%
HUBS240621C006600002024-05-17 3:35PM EDT660.0024.0022.0024.30+1.00+4.35%4349053.06%
HUBS240621C006700002024-05-17 2:00PM EDT670.0019.0017.0024.00-0.77-3.89%236753.41%
HUBS240621C006800002024-05-17 2:20PM EDT680.0016.4915.0021.00+1.49+9.93%1117853.57%
HUBS240621C006900002024-05-17 10:56AM EDT690.0014.0013.5015.90+1.10+8.53%211,70352.03%
HUBS240621C007000002024-05-17 3:53PM EDT700.0011.6011.6014.00+0.92+8.61%2431,73252.22%
HUBS240621C007100002024-05-17 2:57PM EDT710.009.908.0013.40+1.20+13.79%443151.65%
HUBS240621C007200002024-05-17 3:15PM EDT720.009.006.6011.00+2.25+33.33%9213450.94%
HUBS240621C007300002024-05-17 2:19PM EDT730.006.001.009.80+2.79+86.92%528755.74%
HUBS240621C007400002024-05-17 3:54PM EDT740.004.411.758.00-0.49-10.00%1120154.71%
HUBS240621C007500002024-05-17 3:54PM EDT750.003.412.703.70-0.52-13.23%2972,09246.23%
HUBS240621C007600002024-05-16 1:24PM EDT760.002.690.305.900.00-254354.73%
HUBS240621C007700002024-05-09 12:30PM EDT770.003.860.004.800.00-1054.03%
HUBS240621C007800002024-05-15 1:12PM EDT780.002.070.004.800.00-51756.24%
HUBS240621C007900002024-05-15 11:27AM EDT790.001.150.004.700.00-1158.09%
HUBS240621C008000002024-05-16 12:29PM EDT800.000.500.004.500.00-12951.15%
HUBS240621C008200002024-05-06 9:30AM EDT820.003.300.004.300.00-1454.36%
HUBS240621C008400002024-05-07 1:51PM EDT840.003.800.004.300.00-1326357.89%
HUBS240621C008500002024-05-13 12:09PM EDT850.000.650.004.300.00-101559.60%
HUBS240621C008600002024-05-07 9:30AM EDT860.002.800.004.300.00-2861.29%
HUBS240621C008700002024-05-07 9:30AM EDT870.002.450.004.300.00--162.94%
HUBS240621C008800002024-04-18 11:21AM EDT880.004.140.004.300.00-33264.56%
HUBS240621C009000002024-05-10 9:33AM EDT900.000.050.004.300.00-13167.74%
HUBS240621C009200002024-05-14 1:52PM EDT920.000.150.004.300.00-12570.81%
HUBS240621C009600002024-05-06 3:54PM EDT960.001.000.004.300.00-1876.67%
HUBS240621C009800002024-04-16 11:04AM EDT980.001.380.004.300.00-3479.47%
HUBS240621C010000002024-05-13 1:12PM EDT1,000.000.050.001.000.00-4510166.55%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621P002100002024-03-27 12:36PM EDT210.000.050.002.000.00-125161.77%
HUBS240621P002200002024-03-08 4:33PM EDT220.000.830.003.900.00-16172.12%
HUBS240621P002300002023-12-14 10:35AM EDT230.001.230.001.050.00-25136.47%
HUBS240621P002400002023-10-11 12:29PM EDT240.004.901.255.400.00-11174.46%
HUBS240621P002500002023-12-04 4:11PM EDT250.001.300.204.800.00-10158.98%
HUBS240621P002700002023-11-14 12:01PM EDT270.004.600.105.400.00-13149.21%
HUBS240621P002800002024-05-14 1:25PM EDT280.000.100.004.400.00-13137.62%
HUBS240621P002900002023-11-08 4:42PM EDT290.0012.301.307.600.00-214209151.32%
HUBS240621P003000002024-05-14 3:50PM EDT300.000.100.002.500.00-218115.38%
HUBS240621P003100002024-05-14 1:25PM EDT310.000.060.000.500.00-110589.06%
HUBS240621P003200002024-05-14 1:25PM EDT320.000.100.054.500.00-144117.33%
HUBS240621P003300002024-05-08 9:30AM EDT330.000.100.004.500.00-110112.23%
HUBS240621P003400002023-11-28 11:19AM EDT340.009.801.107.600.00-1212122.61%
HUBS240621P003500002024-04-04 10:05AM EDT350.000.500.151.900.00-77190.06%
HUBS240621P003600002024-05-09 3:58PM EDT360.000.050.000.10-0.45-90.00%17559.96%
HUBS240621P003700002023-12-19 11:26AM EDT370.004.904.506.000.00-18112.38%
HUBS240621P003800002024-03-04 10:53AM EDT380.001.500.553.900.00-1689.61%
HUBS240621P003900002024-03-18 3:54PM EDT390.001.590.054.800.00-211686.89%
HUBS240621P004000002024-03-15 11:16AM EDT400.002.490.305.700.00-22686.44%
HUBS240621P004100002024-02-21 11:33AM EDT410.004.691.252.450.00-211274.73%
HUBS240621P004200002024-04-22 11:00AM EDT420.001.900.004.800.00-11674.65%
HUBS240621P004300002024-05-10 9:35AM EDT430.000.600.004.800.00-11670.78%
HUBS240621P004400002024-05-13 2:12PM EDT440.000.500.004.800.00-6512966.98%
HUBS240621P004500002024-05-16 2:37PM EDT450.003.100.004.800.00-23163.26%
HUBS240621P004600002024-05-13 3:41PM EDT460.001.020.002.050.00-33150.59%
HUBS240621P004700002024-05-08 2:41PM EDT470.005.330.004.800.00-105655.96%
HUBS240621P004800002024-05-09 1:11PM EDT480.002.490.004.800.00-1511852.39%
HUBS240621P004900002024-05-08 2:41PM EDT490.007.810.503.500.00-104853.44%
HUBS240621P005000002024-05-13 10:45AM EDT500.003.000.056.200.00-25158.29%
HUBS240621P005100002024-05-13 3:54PM EDT510.004.520.004.000.00-84047.71%
HUBS240621P005200002024-05-15 1:32PM EDT520.004.780.507.900.00-1216654.33%
HUBS240621P005300002024-05-16 3:15PM EDT530.005.350.705.60+0.75+16.30%115944.58%
HUBS240621P005400002024-05-17 12:26PM EDT540.005.502.9511.30+2.55+86.44%14652.74%
HUBS240621P005500002024-05-17 3:13PM EDT550.008.575.209.00+0.57+7.12%1321843.77%
HUBS240621P005600002024-05-17 12:21PM EDT560.0011.008.2016.00-0.37-3.25%615351.51%
HUBS240621P005700002024-05-17 3:41PM EDT570.0014.5014.4019.70+1.18+8.86%13818552.21%
HUBS240621P005800002024-05-17 3:15PM EDT580.0018.8815.4023.80+0.91+5.06%39852.82%
HUBS240621P005900002024-05-17 3:34PM EDT590.0023.0019.7027.40+3.85+20.10%33352.13%
HUBS240621P006000002024-05-17 12:55PM EDT600.0026.3524.1032.00-2.55-8.82%1228952.27%
HUBS240621P006100002024-05-17 1:24PM EDT610.0030.1028.6037.00+2.00+7.12%207952.40%
HUBS240621P006200002024-05-17 12:55PM EDT620.0036.5534.1043.00+5.62+18.17%114153.31%
HUBS240621P006300002024-05-16 11:19AM EDT630.0039.0040.2048.800.00-25653.44%
HUBS240621P006400002024-05-15 2:45PM EDT640.0047.0046.8055.000.00-15653.61%
HUBS240621P006500002024-05-17 10:53AM EDT650.0055.0053.3062.00+5.00+10.00%109554.38%
HUBS240621P006600002024-05-09 12:52PM EDT660.0084.2059.6069.000.00-166154.72%
HUBS240621P006700002024-05-15 2:45PM EDT670.0067.5066.2076.000.00-32754.63%
HUBS240621P006800002024-05-08 2:15PM EDT680.00100.1073.3083.000.00-61054.09%
HUBS240621P006900002024-05-09 2:00PM EDT690.00105.8581.1090.000.00-72853.06%
HUBS240621P007000002024-05-17 11:18AM EDT700.0088.5088.3098.00-18.05-16.94%31653.15%
HUBS240621P007200002023-12-12 10:36AM EDT720.00212.00161.00165.900.00--0125.62%
HUBS240621P007300002024-05-10 1:40PM EDT730.00132.90112.10122.000.00--050.64%
HUBS240621P008000002024-04-12 10:32AM EDT800.00131.88197.10207.000.00-1288.76%
HUBS240621P008200002024-04-04 11:16AM EDT820.00146.00215.20225.000.00-1189.96%
HUBS240621P008400002024-04-04 9:37AM EDT840.00207.50235.00244.000.00-151593.38%
HUBS240621P008600002024-05-09 9:35AM EDT860.00241.70239.10249.000.00-1070.70%
HUBS240621P008700002024-05-09 9:35AM EDT870.00251.90249.10259.000.00-1072.51%
HUBS240621P009200002024-05-09 9:35AM EDT920.00302.00299.10309.000.00-9081.09%
HUBS240621P009300002024-05-09 9:35AM EDT930.00311.70309.10319.000.00-1082.73%