HubSpot, Inc. (HUBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517C00450000 | 2024-04-17 11:25AM EDT | 450.00 | 200.25 | 180.00 | 188.00 | 0.00 | - | 1 | 2 | 89.94% |
| HUBS240517C00460000 | 2024-04-22 9:35AM EDT | 460.00 | 172.00 | 170.00 | 179.00 | 0.00 | - | 1 | 2 | 88.21% |
| HUBS240517C00480000 | 2024-04-17 10:46AM EDT | 480.00 | 175.98 | 150.00 | 159.00 | 0.00 | - | 3 | 4 | 78.53% |
| HUBS240517C00500000 | 2024-04-04 9:45AM EDT | 500.00 | 197.20 | 131.00 | 140.90 | 0.00 | - | 1 | 1 | 75.76% |
| HUBS240517C00510000 | 2024-04-04 9:37AM EDT | 510.00 | 133.20 | 122.00 | 131.50 | 0.00 | - | 1 | 1 | 73.96% |
| HUBS240517C00520000 | 2024-04-09 11:05AM EDT | 520.00 | 150.95 | 113.00 | 122.50 | 0.00 | - | 6 | 6 | 72.44% |
| HUBS240517C00530000 | 2024-04-11 11:14AM EDT | 530.00 | 140.77 | 105.50 | 114.00 | 0.00 | - | 1 | 2 | 73.47% |
| HUBS240517C00540000 | 2024-04-04 9:48AM EDT | 540.00 | 152.60 | 96.00 | 105.00 | 0.00 | - | 28 | 27 | 70.14% |
| HUBS240517C00550000 | 2024-04-19 9:39AM EDT | 550.00 | 115.10 | 88.00 | 96.30 | 0.00 | - | 4 | 7 | 68.88% |
| HUBS240517C00560000 | 2024-04-19 9:39AM EDT | 560.00 | 106.70 | 80.00 | 89.00 | 0.00 | - | 3 | 8 | 68.69% |
| HUBS240517C00570000 | 2024-04-25 2:50PM EDT | 570.00 | 82.30 | 74.30 | 81.40 | 0.00 | - | 1 | 10 | 69.89% |
| HUBS240517C00580000 | 2024-04-04 9:37AM EDT | 580.00 | 76.30 | 66.40 | 75.00 | 0.00 | - | 11 | 6 | 69.23% |
| HUBS240517C00590000 | 2024-04-23 12:49PM EDT | 590.00 | 73.70 | 60.70 | 67.30 | 0.00 | - | 10 | 17 | 68.78% |
| HUBS240517C00600000 | 2024-04-25 9:38AM EDT | 600.00 | 63.85 | 54.50 | 61.10 | 0.00 | - | 1 | 39 | 68.57% |
| HUBS240517C00610000 | 2024-04-26 9:36AM EDT | 610.00 | 58.50 | 49.30 | 55.30 | -0.85 | -1.43% | 5 | 58 | 68.90% |
| HUBS240517C00620000 | 2024-04-25 2:29PM EDT | 620.00 | 53.24 | 43.80 | 50.50 | -0.36 | -0.67% | 8 | 139 | 69.15% |
| HUBS240517C00630000 | 2024-04-26 1:25PM EDT | 630.00 | 46.55 | 38.90 | 45.60 | -3.28 | -6.58% | 3 | 60 | 69.16% |
| HUBS240517C00640000 | 2024-04-26 3:45PM EDT | 640.00 | 38.00 | 34.80 | 40.40 | -7.68 | -16.81% | 6 | 71 | 68.95% |
| HUBS240517C00650000 | 2024-04-26 3:04PM EDT | 650.00 | 32.50 | 29.30 | 35.90 | -9.50 | -22.62% | 8 | 2,066 | 67.54% |
| HUBS240517C00660000 | 2024-04-26 1:08PM EDT | 660.00 | 32.69 | 26.70 | 32.80 | -4.81 | -12.83% | 2 | 164 | 69.11% |
| HUBS240517C00670000 | 2024-04-24 2:16PM EDT | 670.00 | 42.50 | 22.80 | 28.80 | 0.00 | - | 1 | 174 | 68.26% |
| HUBS240517C00680000 | 2024-04-26 1:53PM EDT | 680.00 | 24.00 | 20.30 | 24.40 | -6.20 | -20.53% | 7 | 534 | 67.66% |
| HUBS240517C00690000 | 2024-04-25 3:32PM EDT | 690.00 | 27.75 | 17.90 | 21.50 | 0.00 | - | 7 | 88 | 67.92% |
| HUBS240517C00700000 | 2024-04-26 3:26PM EDT | 700.00 | 16.40 | 15.30 | 18.40 | -8.35 | -33.74% | 206 | 866 | 67.25% |
| HUBS240517C00710000 | 2024-04-25 3:06PM EDT | 710.00 | 20.90 | 12.50 | 17.50 | 0.00 | - | 5 | 100 | 68.00% |
| HUBS240517C00720000 | 2024-04-25 3:26PM EDT | 720.00 | 13.50 | 10.50 | 15.00 | -6.10 | -31.12% | 1 | 176 | 67.43% |
| HUBS240517C00730000 | 2024-04-26 12:56PM EDT | 730.00 | 14.73 | 8.90 | 13.60 | -1.77 | -10.73% | 10 | 78 | 67.99% |
| HUBS240517C00740000 | 2024-04-25 1:38PM EDT | 740.00 | 13.40 | 7.70 | 10.30 | 0.00 | - | 2 | 47 | 66.24% |
| HUBS240517C00750000 | 2024-04-26 3:08PM EDT | 750.00 | 7.00 | 6.40 | 9.20 | -5.60 | -44.44% | 252 | 978 | 66.53% |
| HUBS240517C00760000 | 2024-04-26 2:15PM EDT | 760.00 | 6.60 | 4.90 | 9.90 | -2.40 | -26.67% | 12 | 26 | 68.71% |
| HUBS240517C00770000 | 2024-04-25 1:47PM EDT | 770.00 | 6.80 | 3.70 | 9.30 | 0.00 | - | 1 | 43 | 69.20% |
| HUBS240517C00780000 | 2024-04-24 1:19PM EDT | 780.00 | 11.70 | 2.60 | 8.40 | 0.00 | - | 2 | 12 | 68.98% |
| HUBS240517C00800000 | 2024-04-26 2:14PM EDT | 800.00 | 3.88 | 1.80 | 5.40 | -0.12 | -3.00% | 12 | 107 | 67.30% |
| HUBS240517C00810000 | 2024-04-26 1:21PM EDT | 810.00 | 2.05 | 1.30 | 4.50 | -1.14 | -35.74% | 3 | 77 | 66.63% |
| HUBS240517C00820000 | 2024-04-25 3:26PM EDT | 820.00 | 3.30 | 0.40 | 5.60 | +0.19 | +6.11% | 15 | 16 | 69.59% |
| HUBS240517C00830000 | 2024-04-23 3:56PM EDT | 830.00 | 1.10 | 0.60 | 5.00 | 0.00 | - | 14 | 14 | 71.00% |
| HUBS240517C00840000 | 2024-04-04 11:29AM EDT | 840.00 | 9.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.11% |
| HUBS240517C00850000 | 2024-04-25 11:48AM EDT | 850.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 3 | 202 | 73.38% |
| HUBS240517C00860000 | 2024-04-26 12:12PM EDT | 860.00 | 1.00 | 0.00 | 4.80 | -0.50 | -33.33% | 1 | 3 | 75.61% |
| HUBS240517C00870000 | 2024-04-17 10:17AM EDT | 870.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.20% |
| HUBS240517C00900000 | 2024-04-05 9:30AM EDT | 900.00 | 3.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 81.02% |
| HUBS240517C00920000 | 2024-04-05 2:37PM EDT | 920.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 83.40% |
| HUBS240517C00940000 | 2024-04-08 11:22AM EDT | 940.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 2 | 5 | 87.60% |
| HUBS240517C01010000 | 2024-04-25 3:53PM EDT | 1,010.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 104 | 69.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HUBS240517P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 158.06% |
| HUBS240517P00320000 | 2024-04-05 10:08AM EDT | 320.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 10 | 10 | 146.00% |
| HUBS240517P00370000 | 2024-04-22 9:56AM EDT | 370.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 115 | 85.94% |
| HUBS240517P00390000 | 2024-04-19 12:21PM EDT | 390.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 95.90% |
| HUBS240517P00410000 | 2024-04-12 1:14PM EDT | 410.00 | 1.76 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 95.94% |
| HUBS240517P00430000 | 2024-03-18 10:23AM EDT | 430.00 | 1.70 | 0.30 | 3.40 | 0.00 | - | 1 | 2 | 91.52% |
| HUBS240517P00450000 | 2024-04-25 10:22AM EDT | 450.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 79.08% |
| HUBS240517P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 1.65 | 0.05 | 4.70 | 0.00 | - | 1 | 6 | 81.76% |
| HUBS240517P00470000 | 2024-04-26 12:27PM EDT | 470.00 | 2.00 | 0.00 | 4.80 | +0.30 | +17.65% | 1 | 33 | 77.33% |
| HUBS240517P00480000 | 2024-04-25 10:03AM EDT | 480.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 72.78% |
| HUBS240517P00490000 | 2024-04-25 11:25AM EDT | 490.00 | 3.68 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 68.29% |
| HUBS240517P00500000 | 2024-04-25 2:08PM EDT | 500.00 | 4.00 | 1.20 | 5.60 | 0.00 | - | 2 | 25 | 69.26% |
| HUBS240517P00520000 | 2024-04-25 2:22PM EDT | 520.00 | 6.50 | 1.50 | 7.70 | 0.00 | - | 3 | 16 | 65.07% |
| HUBS240517P00530000 | 2024-04-25 2:45PM EDT | 530.00 | 8.50 | 2.70 | 8.60 | 0.00 | - | 6 | 71 | 64.03% |
| HUBS240517P00540000 | 2024-04-25 12:00PM EDT | 540.00 | 8.50 | 4.60 | 10.20 | -2.00 | -19.05% | 1 | 24 | 64.51% |
| HUBS240517P00550000 | 2024-04-26 12:43PM EDT | 550.00 | 8.07 | 6.20 | 11.50 | -5.33 | -39.78% | 5 | 51 | 63.26% |
| HUBS240517P00560000 | 2024-04-26 12:56PM EDT | 560.00 | 10.78 | 8.50 | 14.90 | -0.42 | -3.75% | 10 | 46 | 64.80% |
| HUBS240517P00570000 | 2024-04-26 9:49AM EDT | 570.00 | 12.50 | 11.00 | 16.80 | -5.05 | -28.77% | 1 | 96 | 63.87% |
| HUBS240517P00580000 | 2024-04-26 1:49PM EDT | 580.00 | 16.00 | 13.40 | 20.00 | -5.73 | -26.37% | 21 | 732 | 63.51% |
| HUBS240517P00590000 | 2024-04-26 1:49PM EDT | 590.00 | 19.00 | 17.10 | 23.60 | -6.70 | -26.07% | 20 | 56 | 64.05% |
| HUBS240517P00600000 | 2024-04-26 12:48PM EDT | 600.00 | 24.30 | 20.70 | 27.00 | -2.10 | -7.95% | 1 | 141 | 63.52% |
| HUBS240517P00610000 | 2024-04-26 3:30PM EDT | 610.00 | 26.00 | 24.30 | 30.30 | -8.30 | -24.20% | 2 | 46 | 62.22% |
| HUBS240517P00620000 | 2024-04-25 3:27PM EDT | 620.00 | 37.30 | 29.10 | 35.30 | 0.00 | - | 9 | 130 | 62.71% |
| HUBS240517P00630000 | 2024-04-26 11:11AM EDT | 630.00 | 38.24 | 33.70 | 40.00 | -5.79 | -13.15% | 1 | 234 | 62.06% |
| HUBS240517P00640000 | 2024-04-26 1:25PM EDT | 640.00 | 39.95 | 39.30 | 46.00 | -6.95 | -14.82% | 9 | 38 | 62.63% |
| HUBS240517P00650000 | 2024-04-25 10:35AM EDT | 650.00 | 57.74 | 44.80 | 51.10 | 0.00 | - | 8 | 82 | 61.68% |
| HUBS240517P00660000 | 2024-04-25 10:29AM EDT | 660.00 | 61.20 | 51.50 | 57.40 | 0.00 | - | 1 | 32 | 62.06% |
| HUBS240517P00670000 | 2024-04-24 11:46AM EDT | 670.00 | 52.50 | 58.10 | 65.00 | 0.00 | - | 3 | 76 | 62.85% |
| HUBS240517P00680000 | 2024-04-25 11:15AM EDT | 680.00 | 75.00 | 65.70 | 70.70 | 0.00 | - | 2 | 57 | 62.24% |
| HUBS240517P00690000 | 2024-04-18 1:34PM EDT | 690.00 | 61.30 | 71.90 | 77.70 | 0.00 | - | 3 | 22 | 60.85% |
| HUBS240517P00700000 | 2024-04-23 1:45PM EDT | 700.00 | 71.38 | 79.30 | 86.60 | 0.00 | - | 1 | 3 | 61.79% |
| HUBS240517P00710000 | 2024-04-16 10:00AM EDT | 710.00 | 84.25 | 87.10 | 92.80 | 0.00 | - | 1 | 10 | 59.75% |
| HUBS240517P00730000 | 2024-04-23 3:33PM EDT | 730.00 | 91.60 | 102.00 | 111.60 | 0.00 | - | 6 | 4 | 59.95% |
| HUBS240517P00760000 | 2024-04-04 2:25PM EDT | 760.00 | 102.00 | 128.00 | 137.00 | 0.00 | - | 18 | 16 | 56.40% |
| HUBS240517P00770000 | 2024-04-19 9:39AM EDT | 770.00 | 121.20 | 137.00 | 146.00 | 0.00 | - | 1 | 21 | 54.94% |
| HUBS240517P00780000 | 2024-04-24 1:22PM EDT | 780.00 | 123.60 | 146.00 | 155.00 | 0.00 | - | 1 | 21 | 52.17% |
| HUBS240517P00790000 | 2024-04-04 11:53AM EDT | 790.00 | 114.00 | 155.30 | 165.00 | 0.00 | - | 1 | 1 | 52.22% |
| HUBS240517P00810000 | 2024-04-04 9:37AM EDT | 810.00 | 178.10 | 174.00 | 183.50 | 0.00 | - | 2 | 2 | 74.21% |
© 2024 Yahoo. All rights reserved.